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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,355 | 1,419 | 1,350 | 1,419 | +108 | +8.2% | 104,200 |
| 2017/12/13 | 1,323 | 1,326 | 1,311 | 1,311 | -12 | -0.9% | 15,900 |
| 2017/12/12 | 1,328 | 1,328 | 1,319 | 1,323 | -5 | -0.4% | 10,500 |
| 2017/12/11 | 1,336 | 1,338 | 1,313 | 1,328 | -3 | -0.2% | 21,700 |
| 2017/12/08 | 1,288 | 1,338 | 1,288 | 1,331 | +44 | +3.4% | 66,000 |
| 2017/12/07 | 1,262 | 1,294 | 1,262 | 1,287 | +22 | +1.7% | 18,700 |
| 2017/12/06 | 1,279 | 1,288 | 1,265 | 1,265 | -7 | -0.6% | 19,600 |
| 2017/12/05 | 1,272 | 1,283 | 1,262 | 1,272 | -9 | -0.7% | 20,700 |
| 2017/12/04 | 1,287 | 1,294 | 1,274 | 1,281 | -6 | -0.5% | 22,000 |
| 2017/12/01 | 1,263 | 1,290 | 1,262 | 1,287 | +26 | +2.1% | 25,000 |
| 2017/11/30 | 1,250 | 1,267 | 1,247 | 1,261 | +7 | +0.6% | 20,900 |
| 2017/11/29 | 1,260 | 1,262 | 1,250 | 1,254 | -12 | -0.9% | 28,200 |
| 2017/11/28 | 1,261 | 1,271 | 1,248 | 1,266 | +5 | +0.4% | 18,300 |
| 2017/11/27 | 1,249 | 1,266 | 1,235 | 1,261 | +25 | +2% | 39,900 |
| 2017/11/24 | 1,235 | 1,244 | 1,233 | 1,236 | -3 | -0.2% | 17,000 |
| 2017/11/22 | 1,250 | 1,254 | 1,236 | 1,239 | -15 | -1.2% | 20,000 |
| 2017/11/21 | 1,250 | 1,256 | 1,249 | 1,254 | +7 | +0.6% | 13,000 |
| 2017/11/20 | 1,240 | 1,254 | 1,234 | 1,247 | ±0 | ±0% | 22,200 |
| 2017/11/17 | 1,238 | 1,263 | 1,238 | 1,247 | +17 | +1.4% | 24,100 |
| 2017/11/16 | 1,221 | 1,237 | 1,221 | 1,230 | -7 | -0.6% | 25,100 |
| 2017/11/15 | 1,241 | 1,255 | 1,226 | 1,237 | -22 | -1.7% | 31,200 |
| 2017/11/14 | 1,279 | 1,288 | 1,227 | 1,259 | -31 | -2.4% | 62,300 |
| 2017/11/13 | 1,284 | 1,295 | 1,280 | 1,290 | +1 | +0.1% | 28,300 |
| 2017/11/10 | 1,310 | 1,317 | 1,284 | 1,289 | -30 | -2.3% | 56,400 |
| 2017/11/09 | 1,309 | 1,332 | 1,306 | 1,319 | +1 | +0.1% | 51,500 |
| 2017/11/08 | 1,313 | 1,319 | 1,302 | 1,318 | ±0 | ±0% | 61,100 |
| 2017/11/07 | 1,332 | 1,356 | 1,310 | 1,318 | -104 | -7.3% | 135,300 |
| 2017/11/06 | 1,425 | 1,432 | 1,407 | 1,422 | -10 | -0.7% | 16,900 |
| 2017/11/02 | 1,435 | 1,435 | 1,421 | 1,432 | +3 | +0.2% | 21,600 |
| 2017/11/01 | 1,399 | 1,429 | 1,394 | 1,429 | +33 | +2.4% | 20,200 |
| 2017/10/31 | 1,400 | 1,401 | 1,388 | 1,396 | -5 | -0.4% | 10,800 |
| 2017/10/30 | 1,398 | 1,402 | 1,383 | 1,401 | -1 | -0.1% | 31,700 |
| 2017/10/27 | 1,400 | 1,408 | 1,391 | 1,402 | +6 | +0.4% | 25,300 |
| 2017/10/26 | 1,399 | 1,407 | 1,389 | 1,396 | +8 | +0.6% | 17,000 |
| 2017/10/25 | 1,400 | 1,409 | 1,388 | 1,388 | -12 | -0.9% | 16,000 |
| 2017/10/24 | 1,402 | 1,406 | 1,395 | 1,400 | -2 | -0.1% | 34,400 |
| 2017/10/23 | 1,400 | 1,410 | 1,397 | 1,402 | +11 | +0.8% | 18,900 |
| 2017/10/20 | 1,393 | 1,398 | 1,385 | 1,391 | -15 | -1.1% | 19,900 |
| 2017/10/19 | 1,419 | 1,423 | 1,390 | 1,406 | -20 | -1.4% | 28,600 |
| 2017/10/18 | 1,436 | 1,440 | 1,418 | 1,426 | -22 | -1.5% | 18,300 |
| 2017/10/17 | 1,455 | 1,470 | 1,434 | 1,448 | -7 | -0.5% | 25,000 |
| 2017/10/16 | 1,465 | 1,468 | 1,444 | 1,455 | -10 | -0.7% | 27,400 |
| 2017/10/13 | 1,473 | 1,478 | 1,457 | 1,465 | -8 | -0.5% | 24,800 |
| 2017/10/12 | 1,479 | 1,488 | 1,468 | 1,473 | -6 | -0.4% | 15,600 |
| 2017/10/11 | 1,498 | 1,498 | 1,476 | 1,479 | -20 | -1.3% | 18,300 |
| 2017/10/10 | 1,472 | 1,511 | 1,472 | 1,499 | +19 | +1.3% | 13,400 |
| 2017/10/06 | 1,484 | 1,491 | 1,476 | 1,480 | -16 | -1.1% | 12,200 |
| 2017/10/05 | 1,482 | 1,501 | 1,482 | 1,496 | -1 | -0.1% | 8,000 |
| 2017/10/04 | 1,510 | 1,510 | 1,489 | 1,497 | -10 | -0.7% | 10,500 |
| 2017/10/03 | 1,512 | 1,519 | 1,503 | 1,507 | +4 | +0.3% | 22,400 |
1801～
1850
件表示中 / 2956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 | 129,500円 | +1.2% | +3.8% | 4.02% | 20.09倍 | 1.62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 | 147,000円 | +5.5% | +7.0% | 2.04% | 18.23倍 | 2.32倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
| 三洋貿易 | 137,300円 | +2.1% | -5.1% | 4.15% | 8.07倍 | 0.83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 |
| ジェコス | 114,300円 | -0.5% | +3.0% | 4.99% | 8.01倍 | 0.58倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| 小野建 | 148,400円 | +0.1% | -22.1% | 4.65% | 8.47倍 | 0.39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
