ウインテストの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2004/03/02 | 8,790 | 9,200 | 8,210 | 8,400 | -290 | -3.3% | 34,300 |
2004/03/01 | 8,190 | 8,690 | 8,190 | 8,690 | +1,000 | +13% | 24,600 |
2004/02/27 | 7,790 | 8,000 | 7,690 | 7,690 | ±0 | ±0% | 12,600 |
2004/02/26 | 7,500 | 7,690 | 7,280 | 7,690 | +190 | +2.5% | 9,200 |
2004/02/25 | 7,800 | 7,800 | 7,440 | 7,500 | -370 | -4.7% | 8,200 |
2004/02/24 | 8,140 | 8,200 | 7,830 | 7,870 | -180 | -2.2% | 8,900 |
2004/02/23 | 7,810 | 8,100 | 7,750 | 8,050 | +340 | +4.4% | 10,000 |
2004/02/20 | 7,990 | 8,100 | 7,700 | 7,710 | -240 | -3% | 6,500 |
2004/02/19 | 8,010 | 8,010 | 7,700 | 7,950 | -240 | -2.9% | 8,000 |
2004/02/18 | 8,470 | 8,550 | 8,190 | 8,190 | -280 | -3.3% | 5,800 |
2004/02/17 | 8,420 | 8,760 | 8,420 | 8,470 | -50 | -0.6% | 8,500 |
2004/02/16 | 8,800 | 8,810 | 8,510 | 8,520 | -480 | -5.3% | 8,600 |
2004/02/13 | 9,150 | 9,150 | 8,940 | 9,000 | -290 | -3.1% | 7,600 |
2004/02/12 | 9,200 | 9,600 | 9,200 | 9,290 | +190 | +2.1% | 10,100 |
2004/02/10 | 9,330 | 9,330 | 9,020 | 9,100 | -230 | -2.5% | 8,800 |
2004/02/09 | 9,620 | 9,620 | 9,250 | 9,330 | -90 | -1% | 13,900 |
2004/02/06 | 9,420 | 9,750 | 9,340 | 9,420 | -80 | -0.8% | 27,500 |
2004/02/05 | 9,700 | 9,710 | 9,320 | 9,500 | -260 | -2.7% | 19,700 |
2004/02/04 | 9,730 | 10,800 | 9,600 | 9,760 | +10 | +0.1% | 54,900 |
2004/02/03 | 10,000 | 10,100 | 9,650 | 9,750 | -550 | -5.3% | 18,000 |
2004/02/02 | 10,400 | 10,500 | 10,100 | 10,300 | -100 | -1% | 8,400 |
2004/01/30 | 10,900 | 11,000 | 10,300 | 10,400 | -400 | -3.7% | 10,500 |
2004/01/29 | 11,300 | 11,300 | 10,600 | 10,800 | -600 | -5.3% | 11,100 |
2004/01/28 | 12,700 | 12,700 | 11,400 | 11,400 | - | - | 54,600 |
2004/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/01/26 | 10,033.3 | 10,133.3 | 9,900 | 10,066.7 | +233.4 | +2.4% | 80,400 |
2004/01/23 | 9,933.3 | 10,000 | 9,766.7 | 9,833.3 | -166.7 | -1.7% | 30,600 |
2004/01/22 | 10,066.7 | 10,233.3 | 10,000 | 10,000 | ±0 | ±0% | 52,500 |
2004/01/21 | 9,666.7 | 10,066.7 | 9,633.3 | 10,000 | +333.3 | +3.4% | 95,100 |
2004/01/20 | 9,400 | 9,833.3 | 9,333.3 | 9,666.7 | +266.7 | +2.8% | 48,600 |
2004/01/19 | 9,433.3 | 9,433.3 | 9,333.3 | 9,400 | -33.3 | -0.4% | 14,700 |
2004/01/16 | 9,566.7 | 9,566.7 | 9,400 | 9,433.3 | -100 | -1% | 18,000 |
2004/01/15 | 9,600 | 9,633.3 | 9,466.7 | 9,533.3 | +66.6 | +0.7% | 20,100 |
2004/01/14 | 9,500 | 9,500 | 9,366.7 | 9,466.7 | +100 | +1.1% | 20,100 |
2004/01/13 | 9,500 | 9,600 | 9,366.7 | 9,366.7 | +133.4 | +1.4% | 25,200 |
2004/01/09 | 9,333.3 | 9,600 | 9,000 | 9,233.3 | +33.3 | +0.4% | 22,500 |
2004/01/08 | 8,766.7 | 9,333.3 | 8,766.7 | 9,200 | +600 | +7% | 39,300 |
2004/01/07 | 8,233.3 | 9,100 | 8,233.3 | 8,600 | +500 | +6.2% | 36,900 |
2004/01/06 | 8,266.7 | 8,266.7 | 7,833.3 | 8,100 | -200 | -2.4% | 17,100 |
2004/01/05 | 8,600 | 8,666.7 | 8,300 | 8,300 | -266.7 | -3.1% | 9,000 |
2003/12/30 | 8,500 | 8,566.7 | 8,366.7 | 8,566.7 | +33.4 | +0.4% | 8,400 |
2003/12/29 | 8,366.7 | 8,766.7 | 8,366.7 | 8,533.3 | +433.3 | +5.3% | 35,100 |
2003/12/26 | 7,733.3 | 8,100 | 7,633.3 | 8,100 | +766.7 | +10.5% | 30,600 |
2003/12/25 | 6,833.3 | 7,433.3 | 6,800 | 7,333.3 | +500 | +7.3% | 30,600 |
2003/12/24 | 6,833.3 | 7,000 | 6,800 | 6,833.3 | +33.3 | +0.5% | 20,700 |
2003/12/22 | 6,733.3 | 6,900 | 6,633.3 | 6,800 | +166.7 | +2.5% | 18,900 |
2003/12/19 | 6,400 | 6,633.3 | 6,366.7 | 6,633.3 | +300 | +4.7% | 18,300 |
2003/12/18 | 6,500 | 6,500 | 6,233.3 | 6,333.3 | -400 | -5.9% | 36,900 |
2003/12/17 | 7,066.7 | 7,133.3 | 6,666.7 | 6,733.3 | -266.7 | -3.8% | 19,200 |
2003/12/16 | 7,300 | 7,300 | 7,000 | 7,000 | -466.7 | -6.3% | 12,000 |
4951~
5000
件表示中 / 5068件
類似銘柄と比較する
現在ご覧いただいている「ウインテスト」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 |
---|---|---|---|---|---|---|---|---|
ウインテスト | 8,300円 | +219.4% | - | 0.00% | 72.17倍 | 2.19倍 |
|
半導体(イメージセンサー)、液晶向け検査装置が主力。中国企業が増資引き受け、その傘下に |
ネクスG | 13,200円 | +89.2% | - | 0.00% | 24.77倍 | 1.28倍 |
|
IoT、暗号資産関連注力。衣料・雑貨、ネット旅行は撤退。フィスコ、CAICA、クシムと親密 |
AKIBA | 39,900円 | +10.4% | -11.1% | 0.00% | 7.33倍 | 1.07倍 |
|
増設メモリー、用途別メモリーとフラッシュモジュール販売が主力。通信コンサルや無線工事も |
エブレン | 232,500円 | +2.8% | +8.2% | 1.72% | 10.02倍 | 0.78倍 |
|
バックプレーン(電子機器制御部)を受託生産。少量多品種生産に強み。半導体装置向け中心 |
ユビテック | 23,900円 | +21.8% | - | 0.00% | - | 1.64倍 |
|
IoT製品とカーシェア用車載機器の開発会社。センサー技術を持つ。オリックス軸に再建中 |
市場注目の銘柄
チャート関連のコラム