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 |
|---|---|---|---|---|---|---|---|
| 2004/04/09 | 8,500 | 8,630 | 8,340 | 8,420 | -290 | -3.3% | 14,600 |
| 2004/04/08 | 8,770 | 8,800 | 8,610 | 8,710 | -160 | -1.8% | 20,600 |
| 2004/04/07 | 8,810 | 8,950 | 8,700 | 8,870 | +20 | +0.2% | 16,900 |
| 2004/04/06 | 9,480 | 9,490 | 8,850 | 8,850 | -400 | -4.3% | 38,300 |
| 2004/04/05 | 9,000 | 9,380 | 9,000 | 9,250 | +450 | +5.1% | 50,400 |
| 2004/04/02 | 8,900 | 8,920 | 8,600 | 8,800 | -100 | -1.1% | 22,000 |
| 2004/04/01 | 8,980 | 9,010 | 8,770 | 8,900 | +210 | +2.4% | 40,800 |
| 2004/03/31 | 8,510 | 9,140 | 8,510 | 8,690 | +340 | +4.1% | 57,000 |
| 2004/03/30 | 8,260 | 8,380 | 8,210 | 8,350 | +180 | +2.2% | 17,700 |
| 2004/03/29 | 7,980 | 8,170 | 7,920 | 8,170 | +370 | +4.7% | 17,800 |
| 2004/03/26 | 7,640 | 7,800 | 7,640 | 7,800 | +200 | +2.6% | 14,000 |
| 2004/03/25 | 7,600 | 7,750 | 7,550 | 7,600 | -150 | -1.9% | 16,800 |
| 2004/03/24 | 7,860 | 7,900 | 7,700 | 7,750 | -140 | -1.8% | 14,100 |
| 2004/03/23 | 7,890 | 7,900 | 7,630 | 7,890 | -140 | -1.7% | 22,500 |
| 2004/03/22 | 8,030 | 8,090 | 7,910 | 8,030 | +50 | +0.6% | 5,400 |
| 2004/03/19 | 7,910 | 8,100 | 7,870 | 7,980 | -130 | -1.6% | 5,100 |
| 2004/03/18 | 8,420 | 8,430 | 8,110 | 8,110 | -290 | -3.5% | 6,000 |
| 2004/03/17 | 8,390 | 8,430 | 8,350 | 8,400 | +100 | +1.2% | 9,900 |
| 2004/03/16 | 8,320 | 8,420 | 8,200 | 8,300 | +340 | +4.3% | 9,500 |
| 2004/03/15 | 8,050 | 8,150 | 7,930 | 7,960 | -70 | -0.9% | 5,700 |
| 2004/03/12 | 7,940 | 8,120 | 7,890 | 8,030 | +100 | +1.3% | 5,000 |
| 2004/03/11 | 8,030 | 8,030 | 7,920 | 7,930 | -100 | -1.2% | 6,700 |
| 2004/03/10 | 8,190 | 8,190 | 8,030 | 8,030 | -160 | -2% | 5,300 |
| 2004/03/09 | 8,280 | 8,280 | 8,000 | 8,190 | -80 | -1% | 6,000 |
| 2004/03/08 | 8,340 | 8,430 | 8,270 | 8,270 | +10 | +0.1% | 5,800 |
| 2004/03/05 | 8,330 | 8,350 | 8,250 | 8,260 | -110 | -1.3% | 6,100 |
| 2004/03/04 | 8,250 | 8,590 | 8,240 | 8,370 | +120 | +1.5% | 8,600 |
| 2004/03/03 | 8,300 | 8,370 | 8,230 | 8,250 | -150 | -1.8% | 6,600 |
| 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 |
5201～
5250
件表示中 / 5346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 | 10,100円 | +7.9% | - | 0.00% | - | 7.86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 |
| ミナトＨＤ | 74,300円 | -2.2% | +28.9% | 2.02% | 11.47倍 | 0.93倍 |
|
産業用メモリー、デバイスプログラマー、デジタル関連機器が柱。Ｍ＆Ａで事業規模拡大 |
| 京 写 | 39,500円 | +2.9% | +21.0% | 3.54% | 7.17倍 | 0.58倍 |
|
プリント配線板メーカー。片面プリント配線板で世界首位。中国、ベトナム等が生産拠点に |
| ダイヤＨＤ | 57,700円 | +2.8% | -45.5% | 4.33% | 19.40倍 | 0.43倍 |
|
点火コイル草分け、電動車向けも。旧田淵電機傘下に空調・給湯機器等部材、蓄電システム強化 |
| ネクスＧ | 13,800円 | +57.2% | - | 0.00% | 328.57倍 | 1.21倍 |
|
ＩｏＴ、デジタルコンテンツ関連に力。小売り向け消耗品商社も。フィスコ、ＣＡＩＣＡと親密 |
市場注目の銘柄
チャート関連のコラム
