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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,260 | 1,278 | 1,246 | 1,278 | +30 | +2.4% | 28,600 |
| 2024/01/30 | 1,259 | 1,262 | 1,248 | 1,248 | -7 | -0.6% | 22,500 |
| 2024/01/29 | 1,248 | 1,255 | 1,238 | 1,255 | +32 | +2.6% | 36,600 |
| 2024/01/26 | 1,240 | 1,240 | 1,223 | 1,223 | -17 | -1.4% | 33,000 |
| 2024/01/25 | 1,228 | 1,240 | 1,227 | 1,240 | +16 | +1.3% | 20,800 |
| 2024/01/24 | 1,239 | 1,239 | 1,223 | 1,224 | -7 | -0.6% | 22,800 |
| 2024/01/23 | 1,248 | 1,248 | 1,231 | 1,231 | -9 | -0.7% | 28,400 |
| 2024/01/22 | 1,211 | 1,240 | 1,211 | 1,240 | +32 | +2.6% | 22,200 |
| 2024/01/19 | 1,213 | 1,213 | 1,202 | 1,208 | -3 | -0.2% | 24,900 |
| 2024/01/18 | 1,211 | 1,217 | 1,207 | 1,211 | ±0 | ±0% | 19,000 |
| 2024/01/17 | 1,229 | 1,231 | 1,211 | 1,211 | -3 | -0.2% | 25,800 |
| 2024/01/16 | 1,227 | 1,227 | 1,212 | 1,214 | -8 | -0.7% | 17,700 |
| 2024/01/15 | 1,206 | 1,224 | 1,203 | 1,222 | +16 | +1.3% | 23,100 |
| 2024/01/12 | 1,227 | 1,232 | 1,200 | 1,206 | -20 | -1.6% | 38,400 |
| 2024/01/11 | 1,228 | 1,229 | 1,213 | 1,226 | +2 | +0.2% | 29,800 |
| 2024/01/10 | 1,226 | 1,228 | 1,216 | 1,224 | -2 | -0.2% | 26,500 |
| 2024/01/09 | 1,225 | 1,235 | 1,219 | 1,226 | +14 | +1.2% | 33,600 |
| 2024/01/05 | 1,219 | 1,223 | 1,209 | 1,212 | ±0 | ±0% | 26,700 |
| 2024/01/04 | 1,200 | 1,213 | 1,192 | 1,212 | +16 | +1.3% | 28,800 |
| 2023/12/29 | 1,186 | 1,197 | 1,175 | 1,196 | +15 | +1.3% | 35,600 |
| 2023/12/28 | 1,158 | 1,183 | 1,154 | 1,181 | +23 | +2% | 37,400 |
| 2023/12/27 | 1,155 | 1,158 | 1,140 | 1,158 | +7 | +0.6% | 29,400 |
| 2023/12/26 | 1,148 | 1,154 | 1,143 | 1,151 | +9 | +0.8% | 29,600 |
| 2023/12/25 | 1,142 | 1,145 | 1,134 | 1,142 | +11 | +1% | 19,600 |
| 2023/12/22 | 1,126 | 1,133 | 1,126 | 1,131 | +5 | +0.4% | 14,800 |
| 2023/12/21 | 1,129 | 1,129 | 1,117 | 1,126 | -4 | -0.4% | 14,900 |
| 2023/12/20 | 1,115 | 1,136 | 1,115 | 1,130 | +16 | +1.4% | 16,000 |
| 2023/12/19 | 1,120 | 1,120 | 1,109 | 1,114 | -1 | -0.1% | 18,500 |
| 2023/12/18 | 1,114 | 1,115 | 1,101 | 1,115 | -4 | -0.4% | 28,800 |
| 2023/12/15 | 1,118 | 1,125 | 1,116 | 1,119 | -1 | -0.1% | 24,100 |
| 2023/12/14 | 1,137 | 1,137 | 1,118 | 1,120 | -19 | -1.7% | 25,700 |
| 2023/12/13 | 1,140 | 1,144 | 1,137 | 1,139 | -1 | -0.1% | 18,700 |
| 2023/12/12 | 1,148 | 1,151 | 1,138 | 1,140 | -11 | -1% | 19,000 |
| 2023/12/11 | 1,168 | 1,172 | 1,136 | 1,151 | +12 | +1.1% | 30,100 |
| 2023/12/08 | 1,148 | 1,154 | 1,132 | 1,139 | -17 | -1.5% | 44,700 |
| 2023/12/07 | 1,175 | 1,175 | 1,154 | 1,156 | -21 | -1.8% | 20,200 |
| 2023/12/06 | 1,166 | 1,182 | 1,166 | 1,177 | +11 | +0.9% | 15,200 |
| 2023/12/05 | 1,184 | 1,192 | 1,163 | 1,166 | -19 | -1.6% | 22,400 |
| 2023/12/04 | 1,188 | 1,193 | 1,176 | 1,185 | -6 | -0.5% | 14,300 |
| 2023/12/01 | 1,195 | 1,196 | 1,188 | 1,191 | -1 | -0.1% | 11,600 |
| 2023/11/30 | 1,187 | 1,192 | 1,178 | 1,192 | -2 | -0.2% | 12,400 |
| 2023/11/29 | 1,185 | 1,200 | 1,185 | 1,194 | -4 | -0.3% | 11,900 |
| 2023/11/28 | 1,200 | 1,210 | 1,181 | 1,198 | -7 | -0.6% | 24,300 |
| 2023/11/27 | 1,229 | 1,229 | 1,205 | 1,205 | -25 | -2% | 20,300 |
| 2023/11/24 | 1,221 | 1,236 | 1,221 | 1,230 | +9 | +0.7% | 15,500 |
| 2023/11/22 | 1,219 | 1,233 | 1,216 | 1,221 | +2 | +0.2% | 14,500 |
| 2023/11/21 | 1,233 | 1,241 | 1,217 | 1,219 | -11 | -0.9% | 19,900 |
| 2023/11/20 | 1,237 | 1,245 | 1,228 | 1,230 | -6 | -0.5% | 28,700 |
| 2023/11/17 | 1,220 | 1,237 | 1,220 | 1,236 | +16 | +1.3% | 25,500 |
| 2023/11/16 | 1,224 | 1,225 | 1,215 | 1,220 | -6 | -0.5% | 22,400 |
201～
250
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
