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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,286 | 1,304 | 1,281 | 1,302 | +16 | +1.2% | 25,500 |
| 2017/07/10 | 1,293 | 1,294 | 1,282 | 1,286 | -7 | -0.5% | 20,200 |
| 2017/07/07 | 1,301 | 1,305 | 1,286 | 1,293 | -8 | -0.6% | 28,500 |
| 2017/07/06 | 1,306 | 1,315 | 1,298 | 1,301 | -5 | -0.4% | 26,100 |
| 2017/07/05 | 1,300 | 1,311 | 1,276 | 1,306 | +25 | +2% | 53,500 |
| 2017/07/04 | 1,303 | 1,303 | 1,280 | 1,281 | -16 | -1.2% | 37,800 |
| 2017/07/03 | 1,287 | 1,309 | 1,286 | 1,297 | +3 | +0.2% | 27,700 |
| 2017/06/30 | 1,302 | 1,304 | 1,288 | 1,294 | -9 | -0.7% | 37,500 |
| 2017/06/29 | 1,303 | 1,319 | 1,300 | 1,303 | +7 | +0.5% | 36,900 |
| 2017/06/28 | 1,339 | 1,343 | 1,295 | 1,296 | -54 | -4% | 32,900 |
| 2017/06/27 | 1,380 | 1,388 | 1,350 | 1,350 | -18 | -1.3% | 35,500 |
| 2017/06/26 | 1,380 | 1,380 | 1,353 | 1,368 | ±0 | ±0% | 20,600 |
| 2017/06/23 | 1,401 | 1,401 | 1,353 | 1,368 | -33 | -2.4% | 18,900 |
| 2017/06/22 | 1,392 | 1,407 | 1,380 | 1,401 | +24 | +1.7% | 29,900 |
| 2017/06/21 | 1,357 | 1,397 | 1,354 | 1,377 | +14 | +1% | 40,100 |
| 2017/06/20 | 1,425 | 1,431 | 1,361 | 1,363 | -55 | -3.9% | 63,500 |
| 2017/06/19 | 1,372 | 1,441 | 1,369 | 1,418 | +84 | +6.3% | 73,800 |
| 2017/06/16 | 1,298 | 1,366 | 1,288 | 1,334 | +55 | +4.3% | 72,200 |
| 2017/06/15 | 1,272 | 1,288 | 1,260 | 1,279 | +7 | +0.6% | 36,300 |
| 2017/06/14 | 1,258 | 1,280 | 1,248 | 1,272 | +21 | +1.7% | 35,000 |
| 2017/06/13 | 1,218 | 1,252 | 1,218 | 1,251 | +18 | +1.5% | 16,400 |
| 2017/06/12 | 1,246 | 1,251 | 1,232 | 1,233 | -11 | -0.9% | 24,200 |
| 2017/06/09 | 1,217 | 1,260 | 1,217 | 1,244 | +31 | +2.6% | 51,800 |
| 2017/06/08 | 1,200 | 1,223 | 1,199 | 1,213 | +9 | +0.7% | 16,100 |
| 2017/06/07 | 1,198 | 1,213 | 1,187 | 1,204 | +6 | +0.5% | 30,500 |
| 2017/06/06 | 1,223 | 1,228 | 1,196 | 1,198 | -31 | -2.5% | 21,900 |
| 2017/06/05 | 1,230 | 1,240 | 1,212 | 1,229 | +3 | +0.2% | 26,900 |
| 2017/06/02 | 1,215 | 1,230 | 1,207 | 1,226 | +19 | +1.6% | 35,200 |
| 2017/06/01 | 1,197 | 1,214 | 1,197 | 1,207 | +11 | +0.9% | 33,400 |
| 2017/05/31 | 1,185 | 1,199 | 1,185 | 1,196 | +1 | +0.1% | 22,300 |
| 2017/05/30 | 1,172 | 1,195 | 1,168 | 1,195 | +29 | +2.5% | 28,500 |
| 2017/05/29 | 1,167 | 1,173 | 1,160 | 1,166 | -1 | -0.1% | 23,200 |
| 2017/05/26 | 1,200 | 1,200 | 1,155 | 1,167 | -30 | -2.5% | 30,500 |
| 2017/05/25 | 1,210 | 1,218 | 1,190 | 1,197 | -10 | -0.8% | 35,500 |
| 2017/05/24 | 1,172 | 1,209 | 1,168 | 1,207 | +65 | +5.7% | 80,400 |
| 2017/05/23 | 1,120 | 1,143 | 1,120 | 1,142 | +23 | +2.1% | 29,800 |
| 2017/05/22 | 1,120 | 1,132 | 1,112 | 1,119 | +5 | +0.4% | 20,200 |
| 2017/05/19 | 1,073 | 1,117 | 1,073 | 1,114 | +43 | +4% | 47,300 |
| 2017/05/18 | 1,062 | 1,079 | 1,054 | 1,071 | -12 | -1.1% | 48,100 |
| 2017/05/17 | 1,091 | 1,091 | 1,076 | 1,083 | -20 | -1.8% | 33,000 |
| 2017/05/16 | 1,066 | 1,108 | 1,066 | 1,103 | +43 | +4.1% | 68,400 |
| 2017/05/15 | 1,032 | 1,062 | 1,030 | 1,060 | +28 | +2.7% | 49,400 |
| 2017/05/12 | 1,036 | 1,036 | 1,020 | 1,032 | -4 | -0.4% | 22,100 |
| 2017/05/11 | 1,006 | 1,038 | 1,006 | 1,036 | +16 | +1.6% | 32,700 |
| 2017/05/10 | 1,020 | 1,024 | 1,011 | 1,020 | -6 | -0.6% | 23,900 |
| 2017/05/09 | 1,001 | 1,030 | 1,001 | 1,026 | +17 | +1.7% | 46,100 |
| 2017/05/08 | 995 | 1,010 | 992 | 1,009 | +22 | +2.2% | 38,000 |
| 2017/05/02 | 989 | 998 | 985 | 987 | -4 | -0.4% | 22,800 |
| 2017/05/01 | 1,000 | 1,000 | 979 | 991 | ±0 | ±0% | 13,300 |
| 2017/04/28 | 999 | 999 | 985 | 991 | ±0 | ±0% | 22,300 |
1801～
1850
件表示中 / 2850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 | 123,300円 | +1.2% | +3.8% | 4.14% | 18.93倍 | 1.54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 |
| フォーバル | 137,100円 | +5.5% | +7.0% | 2.19% | 17.00倍 | 2.17倍 |
|
中小企業向けＩＴコンサルが主力。デジタル化と脱炭素化支援を強化中。子会社で電力小売りも |
| 椿本興 | 193,000円 | +2.2% | +5.8% | 3.11% | 9.31倍 | 0.87倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
| 新光商 | 98,500円 | -36.3% | -66.4% | 1.57% | 32.62倍 | 0.59倍 |
|
半導体商社。車載、産業向けルネサスエレ製品が主体。札幌に設計・開発拠点。遊技機部材も強い |
| 小野建 | 143,800円 | +0.1% | -22.1% | 4.80% | 8.29倍 | 0.38倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
市場注目の銘柄
チャート関連のコラム
