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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 1,675 | 1,687 | 1,642 | 1,665 | -26 | -1.5% | 23,100 |
| 2018/07/30 | 1,659 | 1,697 | 1,646 | 1,691 | +31 | +1.9% | 27,900 |
| 2018/07/27 | 1,647 | 1,675 | 1,634 | 1,660 | +28 | +1.7% | 41,700 |
| 2018/07/26 | 1,620 | 1,653 | 1,611 | 1,632 | +24 | +1.5% | 30,800 |
| 2018/07/25 | 1,619 | 1,640 | 1,606 | 1,608 | -11 | -0.7% | 32,400 |
| 2018/07/24 | 1,643 | 1,643 | 1,615 | 1,619 | -12 | -0.7% | 25,600 |
| 2018/07/23 | 1,610 | 1,658 | 1,610 | 1,631 | +15 | +0.9% | 29,200 |
| 2018/07/20 | 1,612 | 1,623 | 1,608 | 1,616 | +14 | +0.9% | 24,500 |
| 2018/07/19 | 1,589 | 1,608 | 1,584 | 1,602 | +14 | +0.9% | 29,000 |
| 2018/07/18 | 1,568 | 1,610 | 1,564 | 1,588 | +19 | +1.2% | 21,800 |
| 2018/07/17 | 1,575 | 1,584 | 1,542 | 1,569 | +9 | +0.6% | 38,400 |
| 2018/07/13 | 1,570 | 1,588 | 1,537 | 1,560 | -9 | -0.6% | 35,100 |
| 2018/07/12 | 1,527 | 1,586 | 1,519 | 1,569 | +62 | +4.1% | 34,700 |
| 2018/07/11 | 1,522 | 1,527 | 1,498 | 1,507 | -16 | -1.1% | 16,700 |
| 2018/07/10 | 1,507 | 1,547 | 1,497 | 1,523 | +29 | +1.9% | 46,400 |
| 2018/07/09 | 1,495 | 1,513 | 1,483 | 1,494 | +6 | +0.4% | 45,800 |
| 2018/07/06 | 1,475 | 1,500 | 1,475 | 1,488 | +13 | +0.9% | 23,500 |
| 2018/07/05 | 1,499 | 1,501 | 1,460 | 1,475 | -20 | -1.3% | 23,700 |
| 2018/07/04 | 1,485 | 1,509 | 1,462 | 1,495 | +5 | +0.3% | 28,600 |
| 2018/07/03 | 1,486 | 1,511 | 1,485 | 1,490 | +5 | +0.3% | 28,200 |
| 2018/07/02 | 1,494 | 1,519 | 1,479 | 1,485 | -18 | -1.2% | 34,300 |
| 2018/06/29 | 1,502 | 1,514 | 1,485 | 1,503 | +2 | +0.1% | 11,600 |
| 2018/06/28 | 1,507 | 1,511 | 1,487 | 1,501 | -10 | -0.7% | 17,900 |
| 2018/06/27 | 1,520 | 1,528 | 1,500 | 1,511 | +8 | +0.5% | 17,300 |
| 2018/06/26 | 1,450 | 1,527 | 1,443 | 1,503 | +33 | +2.2% | 67,800 |
| 2018/06/25 | 1,480 | 1,494 | 1,450 | 1,470 | -25 | -1.7% | 43,900 |
| 2018/06/22 | 1,401 | 1,498 | 1,397 | 1,495 | +84 | +6% | 102,000 |
| 2018/06/21 | 1,409 | 1,430 | 1,403 | 1,411 | +12 | +0.9% | 18,500 |
| 2018/06/20 | 1,376 | 1,405 | 1,374 | 1,399 | +16 | +1.2% | 23,600 |
| 2018/06/19 | 1,392 | 1,407 | 1,374 | 1,383 | -14 | -1% | 17,200 |
| 2018/06/18 | 1,414 | 1,414 | 1,393 | 1,397 | -17 | -1.2% | 13,400 |
| 2018/06/15 | 1,432 | 1,433 | 1,403 | 1,414 | -15 | -1% | 18,000 |
| 2018/06/14 | 1,447 | 1,450 | 1,426 | 1,429 | -19 | -1.3% | 18,700 |
| 2018/06/13 | 1,443 | 1,455 | 1,438 | 1,448 | +5 | +0.3% | 11,200 |
| 2018/06/12 | 1,448 | 1,451 | 1,436 | 1,443 | -4 | -0.3% | 14,100 |
| 2018/06/11 | 1,452 | 1,455 | 1,435 | 1,447 | -7 | -0.5% | 16,600 |
| 2018/06/08 | 1,452 | 1,460 | 1,445 | 1,454 | -1 | -0.1% | 32,500 |
| 2018/06/07 | 1,448 | 1,462 | 1,446 | 1,455 | +11 | +0.8% | 16,900 |
| 2018/06/06 | 1,445 | 1,447 | 1,429 | 1,444 | -2 | -0.1% | 22,100 |
| 2018/06/05 | 1,430 | 1,454 | 1,430 | 1,446 | +29 | +2% | 29,300 |
| 2018/06/04 | 1,381 | 1,422 | 1,378 | 1,417 | +40 | +2.9% | 45,000 |
| 2018/06/01 | 1,349 | 1,382 | 1,348 | 1,377 | +20 | +1.5% | 20,000 |
| 2018/05/31 | 1,372 | 1,372 | 1,348 | 1,357 | -12 | -0.9% | 20,700 |
| 2018/05/30 | 1,395 | 1,396 | 1,366 | 1,369 | -41 | -2.9% | 14,700 |
| 2018/05/29 | 1,422 | 1,422 | 1,386 | 1,410 | +1 | +0.1% | 29,700 |
| 2018/05/28 | 1,419 | 1,419 | 1,401 | 1,409 | +1 | +0.1% | 14,400 |
| 2018/05/25 | 1,443 | 1,444 | 1,400 | 1,408 | -36 | -2.5% | 25,000 |
| 2018/05/24 | 1,460 | 1,465 | 1,442 | 1,444 | -18 | -1.2% | 18,500 |
| 2018/05/23 | 1,453 | 1,469 | 1,441 | 1,462 | +10 | +0.7% | 27,100 |
| 2018/05/22 | 1,461 | 1,472 | 1,443 | 1,452 | -9 | -0.6% | 23,200 |
1701～
1750
件表示中 / 3009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 | 129,600円 | +2.6% | +6.8% | 4.09% | 17.57倍 | 1.50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 |
| コンドーテック | 150,800円 | +7.4% | +2.6% | 3.45% | 11.53倍 | 1.06倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| 高千穂交 | 195,100円 | +6.8% | +4.8% | 4.13% | 24.19倍 | 2.16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 |
| ラクトＪＰＮ | 394,000円 | +10.0% | +38.9% | 3.35% | 9.03倍 | 1.34倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| 黒田Ｇ | 87,700円 | -0.3% | +10.0% | 6.96% | 9.31倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
