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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/11/06 | 1,425 | 1,432 | 1,407 | 1,422 | -10 | -0.7% | 16,900 |
| 2017/11/02 | 1,435 | 1,435 | 1,421 | 1,432 | +3 | +0.2% | 21,600 |
| 2017/11/01 | 1,399 | 1,429 | 1,394 | 1,429 | +33 | +2.4% | 20,200 |
| 2017/10/31 | 1,400 | 1,401 | 1,388 | 1,396 | -5 | -0.4% | 10,800 |
| 2017/10/30 | 1,398 | 1,402 | 1,383 | 1,401 | -1 | -0.1% | 31,700 |
| 2017/10/27 | 1,400 | 1,408 | 1,391 | 1,402 | +6 | +0.4% | 25,300 |
| 2017/10/26 | 1,399 | 1,407 | 1,389 | 1,396 | +8 | +0.6% | 17,000 |
| 2017/10/25 | 1,400 | 1,409 | 1,388 | 1,388 | -12 | -0.9% | 16,000 |
| 2017/10/24 | 1,402 | 1,406 | 1,395 | 1,400 | -2 | -0.1% | 34,400 |
| 2017/10/23 | 1,400 | 1,410 | 1,397 | 1,402 | +11 | +0.8% | 18,900 |
| 2017/10/20 | 1,393 | 1,398 | 1,385 | 1,391 | -15 | -1.1% | 19,900 |
| 2017/10/19 | 1,419 | 1,423 | 1,390 | 1,406 | -20 | -1.4% | 28,600 |
| 2017/10/18 | 1,436 | 1,440 | 1,418 | 1,426 | -22 | -1.5% | 18,300 |
| 2017/10/17 | 1,455 | 1,470 | 1,434 | 1,448 | -7 | -0.5% | 25,000 |
| 2017/10/16 | 1,465 | 1,468 | 1,444 | 1,455 | -10 | -0.7% | 27,400 |
| 2017/10/13 | 1,473 | 1,478 | 1,457 | 1,465 | -8 | -0.5% | 24,800 |
| 2017/10/12 | 1,479 | 1,488 | 1,468 | 1,473 | -6 | -0.4% | 15,600 |
| 2017/10/11 | 1,498 | 1,498 | 1,476 | 1,479 | -20 | -1.3% | 18,300 |
| 2017/10/10 | 1,472 | 1,511 | 1,472 | 1,499 | +19 | +1.3% | 13,400 |
| 2017/10/06 | 1,484 | 1,491 | 1,476 | 1,480 | -16 | -1.1% | 12,200 |
| 2017/10/05 | 1,482 | 1,501 | 1,482 | 1,496 | -1 | -0.1% | 8,000 |
| 2017/10/04 | 1,510 | 1,510 | 1,489 | 1,497 | -10 | -0.7% | 10,500 |
| 2017/10/03 | 1,512 | 1,519 | 1,503 | 1,507 | +4 | +0.3% | 22,400 |
| 2017/10/02 | 1,500 | 1,512 | 1,492 | 1,503 | -3 | -0.2% | 30,100 |
| 2017/09/29 | 1,515 | 1,518 | 1,500 | 1,506 | -4 | -0.3% | 17,300 |
| 2017/09/28 | 1,482 | 1,510 | 1,468 | 1,510 | +45 | +3.1% | 36,200 |
| 2017/09/27 | 1,463 | 1,468 | 1,455 | 1,465 | +4 | +0.3% | 8,500 |
| 2017/09/26 | 1,463 | 1,480 | 1,440 | 1,461 | -3 | -0.2% | 20,000 |
| 2017/09/25 | 1,447 | 1,479 | 1,443 | 1,464 | +19 | +1.3% | 18,100 |
| 2017/09/22 | 1,450 | 1,468 | 1,435 | 1,445 | -8 | -0.6% | 19,800 |
| 2017/09/21 | 1,467 | 1,468 | 1,442 | 1,453 | -14 | -1% | 15,000 |
| 2017/09/20 | 1,490 | 1,500 | 1,458 | 1,467 | -12 | -0.8% | 21,500 |
| 2017/09/19 | 1,490 | 1,495 | 1,472 | 1,479 | +9 | +0.6% | 25,500 |
| 2017/09/15 | 1,436 | 1,473 | 1,431 | 1,470 | +12 | +0.8% | 43,800 |
| 2017/09/14 | 1,427 | 1,473 | 1,427 | 1,458 | +34 | +2.4% | 37,200 |
| 2017/09/13 | 1,431 | 1,438 | 1,417 | 1,424 | -3 | -0.2% | 11,400 |
| 2017/09/12 | 1,431 | 1,442 | 1,414 | 1,427 | +14 | +1% | 19,300 |
| 2017/09/11 | 1,411 | 1,430 | 1,408 | 1,413 | +2 | +0.1% | 19,100 |
| 2017/09/08 | 1,420 | 1,429 | 1,405 | 1,411 | -23 | -1.6% | 23,300 |
| 2017/09/07 | 1,432 | 1,455 | 1,426 | 1,434 | +17 | +1.2% | 19,000 |
| 2017/09/06 | 1,390 | 1,429 | 1,367 | 1,417 | -3 | -0.2% | 20,300 |
| 2017/09/05 | 1,510 | 1,510 | 1,392 | 1,420 | -83 | -5.5% | 37,800 |
| 2017/09/04 | 1,477 | 1,513 | 1,476 | 1,503 | +26 | +1.8% | 110,900 |
| 2017/09/01 | 1,470 | 1,482 | 1,459 | 1,477 | +7 | +0.5% | 19,900 |
| 2017/08/31 | 1,475 | 1,475 | 1,462 | 1,470 | -5 | -0.3% | 11,800 |
| 2017/08/30 | 1,480 | 1,481 | 1,460 | 1,475 | +10 | +0.7% | 34,800 |
| 2017/08/29 | 1,470 | 1,485 | 1,462 | 1,465 | -5 | -0.3% | 57,300 |
1901～
1950
件表示中 / 3032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 | 134,600円 | +2.6% | +6.8% | 3.94% | 18.24倍 | 1.55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 |
| サンワテクノス | 257,200円 | +11.1% | -1.4% | 4.67% | 15.00倍 | 0.80倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
| 黒田Ｇ | 92,000円 | -0.3% | +10.0% | 6.63% | 9.76倍 | 1.02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 |
| ラクトＪＰＮ | 406,500円 | +10.0% | +38.9% | 3.25% | 9.32倍 | 1.38倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| フォーバル | 146,000円 | +4.6% | +5.7% | 2.12% | 17.33倍 | 2.17倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
市場注目の銘柄
チャート関連のコラム
