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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 1,208 | 1,222 | 1,206 | 1,210 | -48 | -3.8% | 217,600 |
| 2024/03/27 | 1,258 | 1,265 | 1,252 | 1,258 | +4 | +0.3% | 221,300 |
| 2024/03/26 | 1,245 | 1,261 | 1,244 | 1,254 | +1 | +0.1% | 79,500 |
| 2024/03/25 | 1,268 | 1,275 | 1,250 | 1,253 | -12 | -0.9% | 122,100 |
| 2024/03/22 | 1,268 | 1,268 | 1,256 | 1,265 | +1 | +0.1% | 49,000 |
| 2024/03/21 | 1,279 | 1,279 | 1,259 | 1,264 | -4 | -0.3% | 112,200 |
| 2024/03/19 | 1,260 | 1,268 | 1,253 | 1,268 | +11 | +0.9% | 23,000 |
| 2024/03/18 | 1,264 | 1,267 | 1,253 | 1,257 | -3 | -0.2% | 31,700 |
| 2024/03/15 | 1,250 | 1,263 | 1,250 | 1,260 | +2 | +0.2% | 27,300 |
| 2024/03/14 | 1,250 | 1,261 | 1,245 | 1,258 | +12 | +1% | 22,500 |
| 2024/03/13 | 1,259 | 1,265 | 1,244 | 1,246 | -11 | -0.9% | 31,100 |
| 2024/03/12 | 1,254 | 1,257 | 1,233 | 1,257 | +1 | +0.1% | 43,200 |
| 2024/03/11 | 1,270 | 1,271 | 1,245 | 1,256 | -15 | -1.2% | 58,000 |
| 2024/03/08 | 1,250 | 1,272 | 1,250 | 1,271 | +13 | +1% | 103,100 |
| 2024/03/07 | 1,270 | 1,271 | 1,253 | 1,258 | +3 | +0.2% | 101,200 |
| 2024/03/06 | 1,264 | 1,268 | 1,255 | 1,255 | -19 | -1.5% | 139,400 |
| 2024/03/05 | 1,267 | 1,274 | 1,256 | 1,274 | +4 | +0.3% | 70,300 |
| 2024/03/04 | 1,308 | 1,308 | 1,269 | 1,270 | -16 | -1.2% | 120,300 |
| 2024/03/01 | 1,300 | 1,306 | 1,275 | 1,286 | -20 | -1.5% | 101,700 |
| 2024/02/29 | 1,323 | 1,323 | 1,304 | 1,306 | +9 | +0.7% | 89,100 |
| 2024/02/28 | 1,344 | 1,344 | 1,295 | 1,297 | -23 | -1.7% | 96,400 |
| 2024/02/27 | 1,309 | 1,330 | 1,309 | 1,320 | +13 | +1% | 52,500 |
| 2024/02/26 | 1,307 | 1,308 | 1,295 | 1,307 | +18 | +1.4% | 34,200 |
| 2024/02/22 | 1,283 | 1,291 | 1,276 | 1,289 | +6 | +0.5% | 26,000 |
| 2024/02/21 | 1,277 | 1,292 | 1,272 | 1,283 | +10 | +0.8% | 33,400 |
| 2024/02/20 | 1,280 | 1,286 | 1,273 | 1,273 | -9 | -0.7% | 18,400 |
| 2024/02/19 | 1,272 | 1,282 | 1,268 | 1,282 | +12 | +0.9% | 22,300 |
| 2024/02/16 | 1,250 | 1,272 | 1,250 | 1,270 | +26 | +2.1% | 25,800 |
| 2024/02/15 | 1,262 | 1,262 | 1,242 | 1,244 | -13 | -1% | 22,200 |
| 2024/02/14 | 1,276 | 1,276 | 1,247 | 1,257 | -20 | -1.6% | 33,700 |
| 2024/02/13 | 1,260 | 1,283 | 1,260 | 1,277 | +25 | +2% | 44,800 |
| 2024/02/09 | 1,251 | 1,256 | 1,238 | 1,252 | -3 | -0.2% | 37,800 |
| 2024/02/08 | 1,258 | 1,264 | 1,246 | 1,255 | -5 | -0.4% | 32,200 |
| 2024/02/07 | 1,270 | 1,271 | 1,258 | 1,260 | -10 | -0.8% | 26,300 |
| 2024/02/06 | 1,279 | 1,279 | 1,266 | 1,270 | -9 | -0.7% | 24,100 |
| 2024/02/05 | 1,280 | 1,283 | 1,271 | 1,279 | +7 | +0.6% | 21,500 |
| 2024/02/02 | 1,286 | 1,287 | 1,268 | 1,272 | -4 | -0.3% | 22,500 |
| 2024/02/01 | 1,278 | 1,286 | 1,273 | 1,276 | -2 | -0.2% | 30,400 |
| 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 |
251～
300
件表示中 / 2938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 | 113,300円 | +1.2% | +3.8% | 4.59% | 17.57倍 | 1.42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 |
| 椿本興 | 191,000円 | +2.2% | +5.8% | 3.14% | 8.99倍 | 0.84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 |
| 三洋貿易 | 125,700円 | +2.1% | -5.1% | 4.53% | 7.39倍 | 0.76倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| 黒田Ｇ | 76,000円 | -4.5% | +379.5% | 7.89% | 8.84倍 | 0.89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 | 67,500円 | +40.8% | +62.8% | 0.96% | 10.79倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
