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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,233 | 1,233 | 1,217 | 1,217 | -11 | -0.9% | 14,100 |
| 2024/10/23 | 1,244 | 1,244 | 1,228 | 1,228 | -10 | -0.8% | 9,600 |
| 2024/10/22 | 1,244 | 1,244 | 1,231 | 1,238 | -6 | -0.5% | 11,800 |
| 2024/10/21 | 1,237 | 1,244 | 1,234 | 1,244 | +9 | +0.7% | 12,700 |
| 2024/10/18 | 1,232 | 1,238 | 1,230 | 1,235 | +8 | +0.7% | 6,700 |
| 2024/10/17 | 1,230 | 1,231 | 1,225 | 1,227 | +4 | +0.3% | 5,700 |
| 2024/10/16 | 1,220 | 1,234 | 1,220 | 1,223 | -10 | -0.8% | 8,100 |
| 2024/10/15 | 1,225 | 1,237 | 1,222 | 1,233 | +15 | +1.2% | 10,200 |
| 2024/10/11 | 1,234 | 1,234 | 1,218 | 1,218 | -4 | -0.3% | 10,100 |
| 2024/10/10 | 1,223 | 1,228 | 1,216 | 1,222 | -2 | -0.2% | 11,100 |
| 2024/10/09 | 1,238 | 1,238 | 1,221 | 1,224 | +3 | +0.2% | 9,200 |
| 2024/10/08 | 1,229 | 1,239 | 1,221 | 1,221 | -17 | -1.4% | 12,500 |
| 2024/10/07 | 1,238 | 1,239 | 1,229 | 1,238 | +18 | +1.5% | 17,000 |
| 2024/10/04 | 1,220 | 1,232 | 1,220 | 1,220 | +2 | +0.2% | 19,600 |
| 2024/10/03 | 1,222 | 1,233 | 1,212 | 1,218 | +11 | +0.9% | 16,500 |
| 2024/10/02 | 1,208 | 1,218 | 1,207 | 1,207 | -1 | -0.1% | 18,200 |
| 2024/10/01 | 1,202 | 1,213 | 1,189 | 1,208 | +22 | +1.9% | 11,900 |
| 2024/09/30 | 1,189 | 1,208 | 1,172 | 1,186 | -27 | -2.2% | 18,000 |
| 2024/09/27 | 1,239 | 1,239 | 1,212 | 1,213 | -32 | -2.6% | 18,200 |
| 2024/09/26 | 1,196 | 1,245 | 1,190 | 1,245 | +57 | +4.8% | 42,800 |
| 2024/09/25 | 1,172 | 1,188 | 1,167 | 1,188 | +21 | +1.8% | 21,800 |
| 2024/09/24 | 1,170 | 1,173 | 1,163 | 1,167 | -2 | -0.2% | 16,200 |
| 2024/09/20 | 1,166 | 1,169 | 1,157 | 1,169 | +4 | +0.3% | 14,200 |
| 2024/09/19 | 1,162 | 1,165 | 1,152 | 1,165 | +10 | +0.9% | 11,200 |
| 2024/09/18 | 1,144 | 1,155 | 1,134 | 1,155 | +11 | +1% | 13,900 |
| 2024/09/17 | 1,138 | 1,144 | 1,128 | 1,144 | +6 | +0.5% | 9,200 |
| 2024/09/13 | 1,133 | 1,138 | 1,131 | 1,138 | +4 | +0.4% | 14,500 |
| 2024/09/12 | 1,126 | 1,138 | 1,126 | 1,134 | +8 | +0.7% | 9,900 |
| 2024/09/11 | 1,156 | 1,156 | 1,121 | 1,126 | -25 | -2.2% | 13,500 |
| 2024/09/10 | 1,145 | 1,159 | 1,145 | 1,151 | ±0 | ±0% | 8,000 |
| 2024/09/09 | 1,145 | 1,157 | 1,143 | 1,151 | +2 | +0.2% | 10,400 |
| 2024/09/06 | 1,166 | 1,166 | 1,145 | 1,149 | -7 | -0.6% | 8,500 |
| 2024/09/05 | 1,149 | 1,166 | 1,147 | 1,156 | +7 | +0.6% | 14,700 |
| 2024/09/04 | 1,150 | 1,161 | 1,143 | 1,149 | -13 | -1.1% | 14,900 |
| 2024/09/03 | 1,163 | 1,168 | 1,154 | 1,162 | +8 | +0.7% | 7,500 |
| 2024/09/02 | 1,160 | 1,164 | 1,147 | 1,154 | ±0 | ±0% | 7,100 |
| 2024/08/30 | 1,144 | 1,155 | 1,142 | 1,154 | +10 | +0.9% | 10,300 |
| 2024/08/29 | 1,152 | 1,152 | 1,144 | 1,144 | -8 | -0.7% | 6,100 |
| 2024/08/28 | 1,156 | 1,156 | 1,143 | 1,152 | -4 | -0.3% | 6,500 |
| 2024/08/27 | 1,153 | 1,163 | 1,150 | 1,156 | +3 | +0.3% | 9,500 |
| 2024/08/26 | 1,172 | 1,172 | 1,151 | 1,153 | -7 | -0.6% | 10,800 |
| 2024/08/23 | 1,149 | 1,160 | 1,149 | 1,160 | +15 | +1.3% | 12,400 |
| 2024/08/22 | 1,140 | 1,148 | 1,136 | 1,145 | +4 | +0.4% | 8,300 |
| 2024/08/21 | 1,145 | 1,149 | 1,140 | 1,141 | -8 | -0.7% | 4,500 |
| 2024/08/20 | 1,141 | 1,149 | 1,137 | 1,149 | +14 | +1.2% | 10,000 |
| 2024/08/19 | 1,148 | 1,150 | 1,135 | 1,135 | -15 | -1.3% | 16,300 |
| 2024/08/16 | 1,144 | 1,150 | 1,136 | 1,150 | +18 | +1.6% | 11,000 |
| 2024/08/15 | 1,138 | 1,138 | 1,124 | 1,132 | -4 | -0.4% | 11,800 |
| 2024/08/14 | 1,119 | 1,136 | 1,111 | 1,136 | +18 | +1.6% | 16,800 |
| 2024/08/13 | 1,109 | 1,120 | 1,108 | 1,118 | +19 | +1.7% | 16,900 |
201～
250
件表示中 / 3030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 | 136,100円 | +2.6% | +6.8% | 3.89% | 18.44倍 | 1.57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 |
| 東陽テク | 159,600円 | -8.7% | -55.6% | 4.32% | 42.98倍 | 1.22倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| フォーバル | 149,700円 | +4.6% | +5.7% | 2.07% | 17.77倍 | 2.23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 |
| ラクトＪＰＮ | 410,000円 | +10.0% | +38.9% | 3.22% | 9.40倍 | 1.39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 |
| サンワテクノス | 255,200円 | +11.1% | -1.4% | 4.70% | 14.89倍 | 0.79倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
市場注目の銘柄
チャート関連のコラム
