ウイン・パートナーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 1,569 | 1,569 | 1,541 | 1,562 | +12 | +0.8% | 30,100 |
| 2018/01/19 | 1,516 | 1,559 | 1,516 | 1,550 | +35 | +2.3% | 42,100 |
| 2018/01/18 | 1,550 | 1,557 | 1,511 | 1,515 | -34 | -2.2% | 37,500 |
| 2018/01/17 | 1,494 | 1,564 | 1,490 | 1,549 | +47 | +3.1% | 69,400 |
| 2018/01/16 | 1,500 | 1,506 | 1,496 | 1,502 | +5 | +0.3% | 23,100 |
| 2018/01/15 | 1,501 | 1,504 | 1,496 | 1,497 | -4 | -0.3% | 21,600 |
| 2018/01/12 | 1,464 | 1,507 | 1,464 | 1,501 | +34 | +2.3% | 56,400 |
| 2018/01/11 | 1,445 | 1,467 | 1,442 | 1,467 | +22 | +1.5% | 18,100 |
| 2018/01/10 | 1,437 | 1,451 | 1,435 | 1,445 | +8 | +0.6% | 16,100 |
| 2018/01/09 | 1,440 | 1,440 | 1,429 | 1,437 | -3 | -0.2% | 14,400 |
| 2018/01/05 | 1,435 | 1,445 | 1,430 | 1,440 | +5 | +0.3% | 11,200 |
| 2018/01/04 | 1,411 | 1,438 | 1,411 | 1,435 | +13 | +0.9% | 14,600 |
| 2017/12/29 | 1,409 | 1,425 | 1,409 | 1,422 | +4 | +0.3% | 13,200 |
| 2017/12/28 | 1,401 | 1,419 | 1,401 | 1,418 | +17 | +1.2% | 13,400 |
| 2017/12/27 | 1,408 | 1,410 | 1,395 | 1,401 | +3 | +0.2% | 16,100 |
| 2017/12/26 | 1,394 | 1,403 | 1,394 | 1,398 | +5 | +0.4% | 14,400 |
| 2017/12/25 | 1,388 | 1,395 | 1,388 | 1,393 | -10 | -0.7% | 11,700 |
| 2017/12/22 | 1,414 | 1,425 | 1,365 | 1,403 | -11 | -0.8% | 41,300 |
| 2017/12/21 | 1,400 | 1,416 | 1,400 | 1,414 | +9 | +0.6% | 19,800 |
| 2017/12/20 | 1,368 | 1,407 | 1,365 | 1,405 | +37 | +2.7% | 19,000 |
| 2017/12/19 | 1,377 | 1,377 | 1,365 | 1,368 | -4 | -0.3% | 22,900 |
| 2017/12/18 | 1,380 | 1,380 | 1,363 | 1,372 | -3 | -0.2% | 21,100 |
| 2017/12/15 | 1,412 | 1,412 | 1,363 | 1,375 | -44 | -3.1% | 51,300 |
| 2017/12/14 | 1,355 | 1,419 | 1,350 | 1,419 | +108 | +8.2% | 104,200 |
| 2017/12/13 | 1,323 | 1,326 | 1,311 | 1,311 | -12 | -0.9% | 15,900 |
| 2017/12/12 | 1,328 | 1,328 | 1,319 | 1,323 | -5 | -0.4% | 10,500 |
| 2017/12/11 | 1,336 | 1,338 | 1,313 | 1,328 | -3 | -0.2% | 21,700 |
| 2017/12/08 | 1,288 | 1,338 | 1,288 | 1,331 | +44 | +3.4% | 66,000 |
| 2017/12/07 | 1,262 | 1,294 | 1,262 | 1,287 | +22 | +1.7% | 18,700 |
| 2017/12/06 | 1,279 | 1,288 | 1,265 | 1,265 | -7 | -0.6% | 19,600 |
| 2017/12/05 | 1,272 | 1,283 | 1,262 | 1,272 | -9 | -0.7% | 20,700 |
| 2017/12/04 | 1,287 | 1,294 | 1,274 | 1,281 | -6 | -0.5% | 22,000 |
| 2017/12/01 | 1,263 | 1,290 | 1,262 | 1,287 | +26 | +2.1% | 25,000 |
| 2017/11/30 | 1,250 | 1,267 | 1,247 | 1,261 | +7 | +0.6% | 20,900 |
| 2017/11/29 | 1,260 | 1,262 | 1,250 | 1,254 | -12 | -0.9% | 28,200 |
| 2017/11/28 | 1,261 | 1,271 | 1,248 | 1,266 | +5 | +0.4% | 18,300 |
| 2017/11/27 | 1,249 | 1,266 | 1,235 | 1,261 | +25 | +2% | 39,900 |
| 2017/11/24 | 1,235 | 1,244 | 1,233 | 1,236 | -3 | -0.2% | 17,000 |
| 2017/11/22 | 1,250 | 1,254 | 1,236 | 1,239 | -15 | -1.2% | 20,000 |
| 2017/11/21 | 1,250 | 1,256 | 1,249 | 1,254 | +7 | +0.6% | 13,000 |
| 2017/11/20 | 1,240 | 1,254 | 1,234 | 1,247 | ±0 | ±0% | 22,200 |
| 2017/11/17 | 1,238 | 1,263 | 1,238 | 1,247 | +17 | +1.4% | 24,100 |
| 2017/11/16 | 1,221 | 1,237 | 1,221 | 1,230 | -7 | -0.6% | 25,100 |
| 2017/11/15 | 1,241 | 1,255 | 1,226 | 1,237 | -22 | -1.7% | 31,200 |
| 2017/11/14 | 1,279 | 1,288 | 1,227 | 1,259 | -31 | -2.4% | 62,300 |
| 2017/11/13 | 1,284 | 1,295 | 1,280 | 1,290 | +1 | +0.1% | 28,300 |
| 2017/11/10 | 1,310 | 1,317 | 1,284 | 1,289 | -30 | -2.3% | 56,400 |
| 2017/11/09 | 1,309 | 1,332 | 1,306 | 1,319 | +1 | +0.1% | 51,500 |
| 2017/11/08 | 1,313 | 1,319 | 1,302 | 1,318 | ±0 | ±0% | 61,100 |
| 2017/11/07 | 1,332 | 1,356 | 1,310 | 1,318 | -104 | -7.3% | 135,300 |
1801～
1850
件表示中 / 2979件
類似銘柄と比較する
現在ご覧いただいている「ウインパートナ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ウインパートナ | 133,500円 | +2.6% | +6.8% | 3.97% | 18.62倍 | 1.59倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| 黒田Ｇ | 93,400円 | -0.3% | +10.0% | 6.53% | 9.91倍 | 1.03倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
| 進 和 | 302,000円 | +4.1% | +8.9% | 3.71% | 13.49倍 | 0.94倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
| カナデン | 179,900円 | +7.4% | +20.5% | 4.00% | 10.28倍 | 0.84倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| ダイトロン | 378,000円 | +1.6% | +0.2% | 4.23% | 9.05倍 | 1.21倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
市場注目の銘柄
チャート関連のコラム
