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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/02/17 | 3,270 | 3,290 | 2,980 | 3,060 | -290 | -8.7% | 16,400 |
| 2006/02/16 | 3,300 | 3,400 | 3,270 | 3,350 | -200 | -5.6% | 6,800 |
| 2006/02/15 | 3,610 | 3,640 | 3,500 | 3,550 | -50 | -1.4% | 6,700 |
| 2006/02/14 | 3,440 | 3,680 | 3,090 | 3,600 | +10 | +0.3% | 24,700 |
| 2006/02/13 | 4,040 | 4,040 | 3,560 | 3,590 | -470 | -11.6% | 19,400 |
| 2006/02/10 | 4,160 | 4,160 | 3,950 | 4,060 | -120 | -2.9% | 12,900 |
| 2006/02/09 | 4,310 | 4,450 | 4,170 | 4,180 | -120 | -2.8% | 9,800 |
| 2006/02/08 | 4,490 | 4,610 | 4,150 | 4,300 | ±0 | ±0% | 32,100 |
| 2006/02/07 | 4,110 | 4,300 | 4,000 | 4,300 | +170 | +4.1% | 28,000 |
| 2006/02/06 | 4,180 | 4,180 | 4,080 | 4,130 | -50 | -1.2% | 9,900 |
| 2006/02/03 | 4,140 | 4,210 | 4,100 | 4,180 | +30 | +0.7% | 7,400 |
| 2006/02/02 | 4,100 | 4,270 | 4,030 | 4,150 | ±0 | ±0% | 22,000 |
| 2006/02/01 | 4,290 | 4,290 | 4,070 | 4,150 | -150 | -3.5% | 20,800 |
| 2006/01/31 | 4,510 | 4,510 | 4,150 | 4,300 | -160 | -3.6% | 15,200 |
| 2006/01/30 | 4,750 | 4,750 | 4,420 | 4,460 | -170 | -3.7% | 17,200 |
| 2006/01/27 | 4,770 | 4,820 | 4,600 | 4,630 | +10 | +0.2% | 15,500 |
| 2006/01/26 | 4,600 | 4,700 | 4,550 | 4,620 | +170 | +3.8% | 15,800 |
| 2006/01/25 | 4,620 | 4,620 | 4,400 | 4,450 | -70 | -1.5% | 16,800 |
| 2006/01/24 | 4,380 | 4,650 | 4,300 | 4,520 | +330 | +7.9% | 33,800 |
| 2006/01/23 | 4,290 | 4,500 | 4,190 | 4,190 | -500 | -10.7% | 27,000 |
| 2006/01/20 | 5,140 | 5,180 | 4,500 | 4,690 | -100 | -2.1% | 30,700 |
| 2006/01/19 | 4,110 | 4,810 | 4,110 | 4,790 | +480 | +11.1% | 80,800 |
| 2006/01/18 | 4,370 | 4,460 | 4,310 | 4,310 | -500 | -10.4% | 49,000 |
| 2006/01/17 | 5,100 | 5,600 | 4,700 | 4,810 | -890 | -15.6% | 108,200 |
| 2006/01/16 | 5,460 | 6,140 | 5,350 | 5,700 | +370 | +6.9% | 172,300 |
| 2006/01/13 | 5,130 | 5,330 | 5,060 | 5,330 | +500 | +10.4% | 159,500 |
| 2006/01/12 | 4,430 | 4,830 | 4,420 | 4,830 | +500 | +11.5% | 75,800 |
| 2006/01/11 | 4,370 | 4,430 | 4,240 | 4,330 | -60 | -1.4% | 52,000 |
| 2006/01/10 | 4,390 | 4,390 | 4,340 | 4,390 | +500 | +12.9% | 61,300 |
| 2006/01/06 | 3,920 | 3,940 | 3,670 | 3,890 | ±0 | ±0% | 37,100 |
| 2006/01/05 | 3,850 | 3,950 | 3,810 | 3,890 | +80 | +2.1% | 43,800 |
| 2006/01/04 | 3,820 | 3,840 | 3,750 | 3,810 | +140 | +3.8% | 27,200 |
| 2005/12/30 | 3,750 | 3,750 | 3,630 | 3,670 | +60 | +1.7% | 22,700 |
| 2005/12/29 | 3,630 | 3,760 | 3,540 | 3,610 | +210 | +6.2% | 60,000 |
| 2005/12/28 | 3,250 | 3,420 | 3,230 | 3,400 | +180 | +5.6% | 37,500 |
| 2005/12/27 | 3,250 | 3,430 | 3,220 | 3,220 | +50 | +1.6% | 64,300 |
| 2005/12/26 | 3,150 | 3,180 | 3,120 | 3,170 | +70 | +2.3% | 28,000 |
| 2005/12/22 | 3,120 | 3,120 | 3,060 | 3,100 | +30 | +1% | 16,100 |
| 2005/12/21 | 3,090 | 3,100 | 3,050 | 3,070 | -40 | -1.3% | 16,700 |
| 2005/12/20 | 3,130 | 3,140 | 3,020 | 3,110 | -10 | -0.3% | 18,100 |
| 2005/12/19 | 3,100 | 3,180 | 3,100 | 3,120 | +60 | +2% | 16,900 |
| 2005/12/16 | 3,050 | 3,080 | 3,000 | 3,060 | +80 | +2.7% | 17,300 |
| 2005/12/15 | 2,910 | 2,990 | 2,910 | 2,980 | -20 | -0.7% | 10,200 |
| 2005/12/14 | 2,990 | 3,000 | 2,950 | 3,000 | +30 | +1% | 10,800 |
| 2005/12/13 | 2,960 | 2,990 | 2,940 | 2,970 | +40 | +1.4% | 8,100 |
| 2005/12/12 | 2,930 | 2,980 | 2,920 | 2,930 | -140 | -4.6% | 30,100 |
| 2005/12/09 | 3,060 | 3,070 | 3,020 | 3,070 | ±0 | ±0% | 4,100 |
| 2005/12/08 | 3,070 | 3,070 | 3,010 | 3,070 | +10 | +0.3% | 4,500 |
| 2005/12/07 | 3,060 | 3,080 | 3,020 | 3,060 | -20 | -0.6% | 8,800 |
4751～
4800
件表示中 / 5352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 | 10,300円 | +7.9% | - | 0.00% | - | 8.02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 | 75,600円 | -2.2% | +28.9% | 1.98% | 11.67倍 | 0.95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 | 39,300円 | +2.9% | +21.0% | 3.56% | 7.14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 | 58,400円 | +2.8% | -45.5% | 4.28% | 19.64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 | 13,900円 | +57.2% | - | 0.00% | 330.95倍 | 1.75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
