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 |
|---|---|---|---|---|---|---|---|
| 2024/01/15 | 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 |
| 2023/11/15 | 1,212 | 1,226 | 1,206 | 1,226 | +18 | +1.5% | 33,100 |
| 2023/11/14 | 1,210 | 1,216 | 1,205 | 1,208 | -2 | -0.2% | 16,100 |
| 2023/11/13 | 1,219 | 1,219 | 1,202 | 1,210 | -6 | -0.5% | 19,000 |
| 2023/11/10 | 1,208 | 1,223 | 1,198 | 1,216 | +11 | +0.9% | 39,600 |
| 2023/11/09 | 1,172 | 1,208 | 1,169 | 1,205 | +27 | +2.3% | 44,200 |
| 2023/11/08 | 1,194 | 1,194 | 1,178 | 1,178 | -11 | -0.9% | 45,100 |
| 2023/11/07 | 1,180 | 1,194 | 1,176 | 1,189 | +4 | +0.3% | 39,800 |
| 2023/11/06 | 1,162 | 1,185 | 1,157 | 1,185 | +35 | +3% | 56,600 |
| 2023/11/02 | 1,141 | 1,155 | 1,133 | 1,150 | +11 | +1% | 38,800 |
| 2023/11/01 | 1,120 | 1,139 | 1,120 | 1,139 | +21 | +1.9% | 41,400 |
| 2023/10/31 | 1,098 | 1,118 | 1,097 | 1,118 | +28 | +2.6% | 31,600 |
| 2023/10/30 | 1,096 | 1,099 | 1,076 | 1,090 | -7 | -0.6% | 132,800 |
301～
350
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
