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 |
|---|---|---|---|---|---|---|---|
| 2007/05/29 | 1,100 | 1,120 | 1,070 | 1,100 | +20 | +1.9% | 5,700 |
| 2007/05/28 | 1,110 | 1,120 | 1,080 | 1,080 | -10 | -0.9% | 3,400 |
| 2007/05/25 | 1,090 | 1,140 | 1,060 | 1,090 | ±0 | ±0% | 5,900 |
| 2007/05/24 | 1,130 | 1,130 | 1,060 | 1,090 | -60 | -5.2% | 9,400 |
| 2007/05/23 | 1,100 | 1,270 | 1,100 | 1,150 | +70 | +6.5% | 42,900 |
| 2007/05/22 | 1,030 | 1,080 | 1,030 | 1,080 | +40 | +3.8% | 5,200 |
| 2007/05/21 | 1,070 | 1,090 | 1,040 | 1,040 | -20 | -1.9% | 3,200 |
| 2007/05/18 | 1,050 | 1,060 | 1,030 | 1,060 | +10 | +1% | 2,400 |
| 2007/05/17 | 1,080 | 1,080 | 1,050 | 1,050 | -40 | -3.7% | 9,000 |
| 2007/05/16 | 1,170 | 1,170 | 1,050 | 1,090 | -80 | -6.8% | 9,300 |
| 2007/05/15 | 1,210 | 1,280 | 1,120 | 1,170 | +20 | +1.7% | 26,800 |
| 2007/05/14 | 1,150 | 1,210 | 1,050 | 1,150 | -40 | -3.4% | 13,200 |
| 2007/05/11 | 1,230 | 1,270 | 1,190 | 1,190 | -80 | -6.3% | 9,000 |
| 2007/05/10 | 1,400 | 1,400 | 1,240 | 1,270 | -90 | -6.6% | 23,100 |
| 2007/05/09 | 1,250 | 1,480 | 1,220 | 1,360 | +70 | +5.4% | 83,400 |
| 2007/05/08 | 1,130 | 1,290 | 1,130 | 1,290 | +200 | +18.3% | 61,300 |
| 2007/05/07 | 1,100 | 1,150 | 1,080 | 1,090 | -40 | -3.5% | 7,500 |
| 2007/05/02 | 1,240 | 1,240 | 1,110 | 1,130 | -70 | -5.8% | 44,400 |
| 2007/05/01 | 1,010 | 1,200 | 1,010 | 1,200 | +200 | +20% | 55,600 |
| 2007/04/27 | 1,040 | 1,050 | 1,000 | 1,000 | -20 | -2% | 10,000 |
| 2007/04/26 | 1,010 | 1,060 | 1,010 | 1,020 | -30 | -2.9% | 6,300 |
| 2007/04/25 | 1,060 | 1,110 | 1,040 | 1,050 | -90 | -7.9% | 17,500 |
| 2007/04/24 | 1,140 | 1,200 | 1,070 | 1,140 | +70 | +6.5% | 25,900 |
| 2007/04/23 | 1,210 | 1,210 | 1,040 | 1,070 | -140 | -11.6% | 31,100 |
| 2007/04/20 | 1,300 | 1,310 | 1,210 | 1,210 | -130 | -9.7% | 21,000 |
| 2007/04/19 | 1,380 | 1,420 | 1,280 | 1,340 | -80 | -5.6% | 19,900 |
| 2007/04/18 | 1,500 | 1,510 | 1,330 | 1,420 | -180 | -11.3% | 52,300 |
| 2007/04/17 | 1,590 | 1,660 | 1,550 | 1,600 | +140 | +9.6% | 114,300 |
| 2007/04/16 | 1,280 | 1,460 | 1,280 | 1,460 | +200 | +15.9% | 88,700 |
| 2007/04/13 | 1,270 | 1,300 | 1,210 | 1,260 | +20 | +1.6% | 17,200 |
| 2007/04/12 | 1,220 | 1,250 | 1,210 | 1,240 | +20 | +1.6% | 8,300 |
| 2007/04/11 | 1,210 | 1,230 | 1,200 | 1,220 | -10 | -0.8% | 2,500 |
| 2007/04/10 | 1,220 | 1,300 | 1,210 | 1,230 | ±0 | ±0% | 12,500 |
| 2007/04/09 | 1,200 | 1,240 | 1,180 | 1,230 | +50 | +4.2% | 5,100 |
| 2007/04/06 | 1,190 | 1,190 | 1,180 | 1,180 | -50 | -4.1% | 700 |
| 2007/04/05 | 1,190 | 1,230 | 1,190 | 1,230 | +30 | +2.5% | 1,600 |
| 2007/04/04 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 500 |
| 2007/04/03 | 1,200 | 1,200 | 1,200 | 1,200 | -10 | -0.8% | 1,700 |
| 2007/04/02 | 1,200 | 1,220 | 1,200 | 1,210 | +10 | +0.8% | 400 |
| 2007/03/30 | 1,230 | 1,230 | 1,190 | 1,200 | -20 | -1.6% | 900 |
| 2007/03/29 | 1,170 | 1,220 | 1,170 | 1,220 | +50 | +4.3% | 700 |
| 2007/03/28 | 1,180 | 1,190 | 1,170 | 1,170 | -10 | -0.8% | 800 |
| 2007/03/27 | 1,180 | 1,190 | 1,180 | 1,180 | -30 | -2.5% | 800 |
| 2007/03/26 | 1,220 | 1,220 | 1,180 | 1,210 | -10 | -0.8% | 400 |
| 2007/03/23 | 1,200 | 1,250 | 1,190 | 1,220 | +10 | +0.8% | 3,700 |
| 2007/03/22 | 1,200 | 1,210 | 1,160 | 1,210 | +10 | +0.8% | 1,800 |
| 2007/03/20 | 1,240 | 1,250 | 1,200 | 1,200 | -30 | -2.4% | 1,300 |
| 2007/03/19 | 1,240 | 1,250 | 1,200 | 1,230 | -50 | -3.9% | 2,400 |
| 2007/03/16 | 1,240 | 1,280 | 1,240 | 1,280 | +60 | +4.9% | 1,400 |
| 2007/03/15 | 1,210 | 1,220 | 1,210 | 1,220 | ±0 | ±0% | 1,400 |
4401～
4450
件表示中 / 5315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 | 10,600円 | +7.9% | - | 0.00% | - | 8.25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 |
| アルチザ | 61,800円 | +10.3% | +731.1% | 3.24% | 20.79倍 | 0.81倍 |
|
通信計測器の開発業者で通信キャリア、基地局メーカー向けが主。基地局テスト受託サービスも |
| ネクスＧ | 15,200円 | +57.2% | - | 0.00% | 361.90倍 | 1.34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 |
| 京 写 | 37,200円 | +2.9% | +21.0% | 3.76% | 6.76倍 | 0.55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 |
| サンコー | 58,600円 | -2.0% | -38.7% | 3.41% | 14.86倍 | 0.33倍 |
|
デジタル家電、車載電装品等の部品を受託生産。金型製作から組み立てまでの一貫生産が強み |
市場注目の銘柄
チャート関連のコラム
