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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,145 | 1,149 | 1,140 | 1,141 | -8 | -0.7% | 4,500 |
| 2024/08/20 | 1,141 | 1,149 | 1,137 | 1,149 | +14 | +1.2% | 10,000 |
| 2024/08/19 | 1,148 | 1,150 | 1,135 | 1,135 | -15 | -1.3% | 16,300 |
| 2024/08/16 | 1,144 | 1,150 | 1,136 | 1,150 | +18 | +1.6% | 11,000 |
| 2024/08/15 | 1,138 | 1,138 | 1,124 | 1,132 | -4 | -0.4% | 11,800 |
| 2024/08/14 | 1,119 | 1,136 | 1,111 | 1,136 | +18 | +1.6% | 16,800 |
| 2024/08/13 | 1,109 | 1,120 | 1,108 | 1,118 | +19 | +1.7% | 16,900 |
| 2024/08/09 | 1,119 | 1,119 | 1,088 | 1,099 | +10 | +0.9% | 28,100 |
| 2024/08/08 | 1,100 | 1,106 | 1,086 | 1,089 | -20 | -1.8% | 21,000 |
| 2024/08/07 | 1,114 | 1,131 | 1,100 | 1,109 | +6 | +0.5% | 20,500 |
| 2024/08/06 | 1,055 | 1,115 | 1,055 | 1,103 | +89 | +8.8% | 36,100 |
| 2024/08/05 | 1,100 | 1,100 | 1,012 | 1,014 | -116 | -10.3% | 57,000 |
| 2024/08/02 | 1,177 | 1,187 | 1,130 | 1,130 | -69 | -5.8% | 34,300 |
| 2024/08/01 | 1,228 | 1,228 | 1,192 | 1,199 | -35 | -2.8% | 23,200 |
| 2024/07/31 | 1,191 | 1,234 | 1,191 | 1,234 | +38 | +3.2% | 15,500 |
| 2024/07/30 | 1,194 | 1,202 | 1,192 | 1,196 | -7 | -0.6% | 16,200 |
| 2024/07/29 | 1,180 | 1,204 | 1,180 | 1,203 | +25 | +2.1% | 13,600 |
| 2024/07/26 | 1,191 | 1,191 | 1,176 | 1,178 | -12 | -1% | 16,900 |
| 2024/07/25 | 1,190 | 1,207 | 1,190 | 1,190 | -18 | -1.5% | 17,600 |
| 2024/07/24 | 1,220 | 1,232 | 1,208 | 1,208 | -22 | -1.8% | 17,500 |
| 2024/07/23 | 1,217 | 1,237 | 1,215 | 1,230 | +8 | +0.7% | 11,300 |
| 2024/07/22 | 1,235 | 1,241 | 1,221 | 1,222 | -18 | -1.5% | 16,400 |
| 2024/07/19 | 1,236 | 1,243 | 1,230 | 1,240 | +8 | +0.6% | 13,900 |
| 2024/07/18 | 1,228 | 1,245 | 1,225 | 1,232 | -7 | -0.6% | 11,900 |
| 2024/07/17 | 1,230 | 1,240 | 1,230 | 1,239 | +8 | +0.6% | 10,000 |
| 2024/07/16 | 1,231 | 1,239 | 1,231 | 1,231 | -4 | -0.3% | 10,600 |
| 2024/07/12 | 1,228 | 1,243 | 1,225 | 1,235 | -4 | -0.3% | 20,500 |
| 2024/07/11 | 1,231 | 1,255 | 1,231 | 1,239 | +29 | +2.4% | 57,900 |
| 2024/07/10 | 1,193 | 1,212 | 1,192 | 1,210 | +10 | +0.8% | 26,900 |
| 2024/07/09 | 1,200 | 1,205 | 1,194 | 1,200 | ±0 | ±0% | 13,900 |
| 2024/07/08 | 1,201 | 1,208 | 1,197 | 1,200 | -6 | -0.5% | 16,000 |
| 2024/07/05 | 1,213 | 1,213 | 1,206 | 1,206 | -7 | -0.6% | 9,600 |
| 2024/07/04 | 1,215 | 1,215 | 1,204 | 1,213 | +4 | +0.3% | 13,600 |
| 2024/07/03 | 1,200 | 1,209 | 1,197 | 1,209 | +9 | +0.8% | 12,100 |
| 2024/07/02 | 1,204 | 1,204 | 1,191 | 1,200 | -6 | -0.5% | 36,100 |
| 2024/07/01 | 1,216 | 1,216 | 1,204 | 1,206 | -7 | -0.6% | 13,800 |
| 2024/06/28 | 1,229 | 1,229 | 1,201 | 1,213 | -16 | -1.3% | 17,200 |
| 2024/06/27 | 1,222 | 1,230 | 1,212 | 1,229 | +7 | +0.6% | 46,300 |
| 2024/06/26 | 1,222 | 1,222 | 1,213 | 1,222 | +4 | +0.3% | 34,900 |
| 2024/06/25 | 1,204 | 1,220 | 1,204 | 1,218 | +15 | +1.2% | 66,000 |
| 2024/06/24 | 1,202 | 1,208 | 1,195 | 1,203 | +9 | +0.8% | 24,700 |
| 2024/06/21 | 1,209 | 1,211 | 1,194 | 1,194 | -14 | -1.2% | 14,100 |
| 2024/06/20 | 1,208 | 1,212 | 1,203 | 1,208 | +1 | +0.1% | 22,000 |
| 2024/06/19 | 1,202 | 1,208 | 1,200 | 1,207 | +14 | +1.2% | 25,200 |
| 2024/06/18 | 1,189 | 1,199 | 1,188 | 1,193 | +11 | +0.9% | 19,500 |
| 2024/06/17 | 1,186 | 1,189 | 1,178 | 1,182 | -9 | -0.8% | 30,100 |
| 2024/06/14 | 1,178 | 1,192 | 1,172 | 1,191 | +8 | +0.7% | 63,600 |
| 2024/06/13 | 1,194 | 1,196 | 1,183 | 1,183 | -11 | -0.9% | 9,800 |
| 2024/06/12 | 1,195 | 1,203 | 1,194 | 1,194 | -4 | -0.3% | 15,600 |
| 2024/06/11 | 1,209 | 1,209 | 1,194 | 1,198 | -9 | -0.7% | 11,700 |
151～
200
件表示中 / 2937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 | 121,800円 | +1.2% | +3.8% | 4.27% | 18.89倍 | 1.53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 | 85,200円 | -4.5% | +379.5% | 7.04% | 9.91倍 | 0.99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 |
| Ｃｉメディカル | 74,600円 | +40.8% | +62.8% | 0.87% | 11.92倍 | 1.43倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| 高千穂交 | 355,000円 | +6.6% | +9.0% | 4.51% | 22.16倍 | 2.00倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| トーホー | 316,500円 | +2.7% | +7.9% | 4.74% | 7.24倍 | 1.11倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
市場注目の銘柄
チャート関連のコラム
