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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,125 | 1,134 | 1,119 | 1,131 | +2 | +0.2% | 25,900 |
| 2024/05/29 | 1,155 | 1,155 | 1,129 | 1,129 | -26 | -2.3% | 20,400 |
| 2024/05/28 | 1,160 | 1,162 | 1,153 | 1,155 | -5 | -0.4% | 12,900 |
| 2024/05/27 | 1,157 | 1,160 | 1,154 | 1,160 | +3 | +0.3% | 12,500 |
| 2024/05/24 | 1,150 | 1,160 | 1,150 | 1,157 | +4 | +0.3% | 17,300 |
| 2024/05/23 | 1,150 | 1,153 | 1,144 | 1,153 | +3 | +0.3% | 18,200 |
| 2024/05/22 | 1,155 | 1,159 | 1,150 | 1,150 | -6 | -0.5% | 14,900 |
| 2024/05/21 | 1,160 | 1,160 | 1,152 | 1,156 | +1 | +0.1% | 18,500 |
| 2024/05/20 | 1,158 | 1,162 | 1,151 | 1,155 | ±0 | ±0% | 18,800 |
| 2024/05/17 | 1,156 | 1,162 | 1,155 | 1,155 | -2 | -0.2% | 12,400 |
| 2024/05/16 | 1,170 | 1,170 | 1,157 | 1,157 | -9 | -0.8% | 17,600 |
| 2024/05/15 | 1,171 | 1,173 | 1,161 | 1,166 | +2 | +0.2% | 22,100 |
| 2024/05/14 | 1,163 | 1,170 | 1,160 | 1,164 | +1 | +0.1% | 15,200 |
| 2024/05/13 | 1,166 | 1,173 | 1,162 | 1,163 | +2 | +0.2% | 16,900 |
| 2024/05/10 | 1,167 | 1,168 | 1,159 | 1,161 | -10 | -0.9% | 25,900 |
| 2024/05/09 | 1,161 | 1,174 | 1,159 | 1,171 | +10 | +0.9% | 21,700 |
| 2024/05/08 | 1,164 | 1,173 | 1,161 | 1,161 | -1 | -0.1% | 15,600 |
| 2024/05/07 | 1,166 | 1,172 | 1,160 | 1,162 | -4 | -0.3% | 18,500 |
| 2024/05/02 | 1,160 | 1,166 | 1,158 | 1,166 | -3 | -0.3% | 13,100 |
| 2024/05/01 | 1,170 | 1,175 | 1,160 | 1,169 | -11 | -0.9% | 21,500 |
| 2024/04/30 | 1,167 | 1,180 | 1,160 | 1,180 | +13 | +1.1% | 37,600 |
| 2024/04/26 | 1,162 | 1,169 | 1,153 | 1,167 | +1 | +0.1% | 38,400 |
| 2024/04/25 | 1,170 | 1,170 | 1,162 | 1,166 | -11 | -0.9% | 15,100 |
| 2024/04/24 | 1,170 | 1,179 | 1,170 | 1,177 | +6 | +0.5% | 28,500 |
| 2024/04/23 | 1,180 | 1,180 | 1,167 | 1,171 | -9 | -0.8% | 15,500 |
| 2024/04/22 | 1,165 | 1,187 | 1,165 | 1,180 | +18 | +1.5% | 22,600 |
| 2024/04/19 | 1,172 | 1,172 | 1,149 | 1,162 | -12 | -1% | 36,000 |
| 2024/04/18 | 1,161 | 1,174 | 1,159 | 1,174 | +12 | +1% | 17,400 |
| 2024/04/17 | 1,181 | 1,182 | 1,162 | 1,162 | -19 | -1.6% | 27,500 |
| 2024/04/16 | 1,199 | 1,199 | 1,175 | 1,181 | -18 | -1.5% | 32,100 |
| 2024/04/15 | 1,203 | 1,206 | 1,197 | 1,199 | -4 | -0.3% | 30,000 |
| 2024/04/12 | 1,222 | 1,222 | 1,203 | 1,203 | -16 | -1.3% | 27,500 |
| 2024/04/11 | 1,207 | 1,223 | 1,204 | 1,219 | +12 | +1% | 39,100 |
| 2024/04/10 | 1,202 | 1,213 | 1,202 | 1,207 | -2 | -0.2% | 12,200 |
| 2024/04/09 | 1,196 | 1,216 | 1,192 | 1,209 | +10 | +0.8% | 24,800 |
| 2024/04/08 | 1,188 | 1,203 | 1,188 | 1,199 | +11 | +0.9% | 33,800 |
| 2024/04/05 | 1,175 | 1,191 | 1,175 | 1,188 | -6 | -0.5% | 20,600 |
| 2024/04/04 | 1,190 | 1,198 | 1,182 | 1,194 | +6 | +0.5% | 31,900 |
| 2024/04/03 | 1,183 | 1,194 | 1,174 | 1,188 | -5 | -0.4% | 28,800 |
| 2024/04/02 | 1,208 | 1,210 | 1,188 | 1,193 | -15 | -1.2% | 36,500 |
| 2024/04/01 | 1,228 | 1,235 | 1,208 | 1,208 | -15 | -1.2% | 30,200 |
| 2024/03/29 | 1,221 | 1,225 | 1,213 | 1,223 | +13 | +1.1% | 38,600 |
| 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 |
301～
350
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
