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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,500 | 1,500 | 1,480 | 1,491 | -8 | -0.5% | 23,000 |
| 2017/08/22 | 1,526 | 1,526 | 1,493 | 1,499 | -27 | -1.8% | 25,200 |
| 2017/08/21 | 1,501 | 1,550 | 1,500 | 1,526 | +34 | +2.3% | 69,000 |
| 2017/08/18 | 1,475 | 1,500 | 1,471 | 1,492 | -1 | -0.1% | 21,700 |
| 2017/08/17 | 1,445 | 1,493 | 1,445 | 1,493 | +48 | +3.3% | 40,000 |
| 2017/08/16 | 1,430 | 1,457 | 1,429 | 1,445 | +11 | +0.8% | 22,300 |
| 2017/08/15 | 1,407 | 1,441 | 1,400 | 1,434 | +27 | +1.9% | 25,800 |
| 2017/08/14 | 1,390 | 1,416 | 1,390 | 1,407 | -10 | -0.7% | 20,400 |
| 2017/08/10 | 1,409 | 1,423 | 1,405 | 1,417 | +9 | +0.6% | 11,300 |
| 2017/08/09 | 1,406 | 1,420 | 1,389 | 1,408 | -14 | -1% | 26,600 |
| 2017/08/08 | 1,436 | 1,446 | 1,403 | 1,422 | -17 | -1.2% | 18,300 |
| 2017/08/07 | 1,412 | 1,483 | 1,401 | 1,439 | +27 | +1.9% | 81,100 |
| 2017/08/04 | 1,391 | 1,412 | 1,383 | 1,412 | +6 | +0.4% | 21,200 |
| 2017/08/03 | 1,410 | 1,410 | 1,391 | 1,406 | +2 | +0.1% | 35,200 |
| 2017/08/02 | 1,369 | 1,407 | 1,369 | 1,404 | +41 | +3% | 30,700 |
| 2017/08/01 | 1,385 | 1,385 | 1,331 | 1,363 | -36 | -2.6% | 38,600 |
| 2017/07/31 | 1,400 | 1,405 | 1,381 | 1,399 | -10 | -0.7% | 33,200 |
| 2017/07/28 | 1,390 | 1,409 | 1,361 | 1,409 | +22 | +1.6% | 37,900 |
| 2017/07/27 | 1,390 | 1,401 | 1,382 | 1,387 | -17 | -1.2% | 31,700 |
| 2017/07/26 | 1,410 | 1,410 | 1,392 | 1,404 | -1 | -0.1% | 22,900 |
| 2017/07/25 | 1,397 | 1,440 | 1,394 | 1,405 | +16 | +1.2% | 21,600 |
| 2017/07/24 | 1,359 | 1,393 | 1,357 | 1,389 | +24 | +1.8% | 26,900 |
| 2017/07/21 | 1,350 | 1,365 | 1,350 | 1,365 | +10 | +0.7% | 16,600 |
| 2017/07/20 | 1,347 | 1,355 | 1,343 | 1,355 | +9 | +0.7% | 12,300 |
| 2017/07/19 | 1,331 | 1,354 | 1,319 | 1,346 | +28 | +2.1% | 26,300 |
| 2017/07/18 | 1,330 | 1,332 | 1,309 | 1,318 | +18 | +1.4% | 30,400 |
| 2017/07/14 | 1,295 | 1,306 | 1,279 | 1,300 | +18 | +1.4% | 27,200 |
| 2017/07/13 | 1,300 | 1,300 | 1,277 | 1,282 | -12 | -0.9% | 15,400 |
| 2017/07/12 | 1,300 | 1,303 | 1,292 | 1,294 | -8 | -0.6% | 25,300 |
| 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 |
1901～
1950
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
