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 |
|---|---|---|---|---|---|---|---|
| 2004/01/09 | 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 |
| 2003/12/15 | 7,233.3 | 7,466.7 | 7,166.7 | 7,466.7 | +400 | +5.7% | 9,600 |
| 2003/12/12 | 7,133.3 | 7,466.7 | 7,066.7 | 7,066.7 | ±0 | ±0% | 12,300 |
| 2003/12/11 | 7,666.7 | 8,000 | 6,866.7 | 7,066.7 | -600 | -7.8% | 22,800 |
| 2003/12/10 | 8,600 | 8,600 | 7,666.7 | 7,666.7 | -933.3 | -10.9% | 18,000 |
| 2003/12/09 | 8,666.7 | 8,733.3 | 8,500 | 8,600 | +33.3 | +0.4% | 8,100 |
| 2003/12/08 | 8,733.3 | 8,866.7 | 8,500 | 8,566.7 | -400 | -4.5% | 5,100 |
| 2003/12/05 | 8,666.7 | 8,966.7 | 8,566.7 | 8,966.7 | +233.4 | +2.7% | 9,600 |
| 2003/12/04 | 9,133.3 | 9,133.3 | 8,733.3 | 8,733.3 | -400 | -4.4% | 16,500 |
| 2003/12/03 | 9,300 | 9,333.3 | 9,133.3 | 9,133.3 | -166.7 | -1.8% | 9,300 |
| 2003/12/02 | 9,400 | 9,666.7 | 9,266.7 | 9,300 | +133.3 | +1.5% | 9,000 |
| 2003/12/01 | 9,066.7 | 9,500 | 9,000 | 9,166.7 | -300 | -3.2% | 11,700 |
| 2003/11/28 | 9,866.7 | 9,866.7 | 9,333.3 | 9,466.7 | -700 | -6.9% | 21,600 |
| 2003/11/27 | 10,133.3 | 10,366.7 | 9,933.3 | 10,166.7 | +33.4 | +0.3% | 89,400 |
| 2003/11/26 | 9,300 | 10,333.3 | 9,233.3 | 10,133.3 | +966.6 | +10.5% | 38,400 |
| 2003/11/25 | 9,200 | 9,300 | 9,000 | 9,166.7 | +333.4 | +3.8% | 6,600 |
| 2003/11/21 | 8,700 | 9,166.7 | 8,566.7 | 8,833.3 | +33.3 | +0.4% | 13,500 |
| 2003/11/20 | 8,666.7 | 8,966.7 | 8,633.3 | 8,800 | +233.3 | +2.7% | 12,000 |
| 2003/11/19 | 8,600 | 8,866.7 | 8,533.3 | 8,566.7 | -433.3 | -4.8% | 10,200 |
| 2003/11/18 | 8,400 | 9,000 | 8,333.3 | 9,000 | +233.3 | +2.7% | 19,800 |
| 2003/11/17 | 9,466.7 | 9,466.7 | 8,733.3 | 8,766.7 | -1,400 | -13.8% | 27,000 |
| 2003/11/14 | 10,166.7 | 10,333.3 | 10,000 | 10,166.7 | -133.3 | -1.3% | 13,800 |
| 2003/11/13 | 10,400 | 10,433.3 | 10,100 | 10,300 | +333.3 | +3.3% | 22,200 |
| 2003/11/12 | 10,233.3 | 10,600 | 9,966.7 | 9,966.7 | -300 | -2.9% | 14,100 |
| 2003/11/11 | 9,866.7 | 10,266.7 | 9,533.3 | 10,266.7 | -66.6 | -0.6% | 24,900 |
| 2003/11/10 | 10,800 | 10,800 | 10,033.3 | 10,333.3 | -500 | -4.6% | 11,100 |
| 2003/11/07 | 10,933.3 | 11,100 | 10,633.3 | 10,833.3 | -166.7 | -1.5% | 21,000 |
| 2003/11/06 | 10,800 | 11,533.3 | 10,633.3 | 11,000 | +533.3 | +5.1% | 81,000 |
| 2003/11/05 | 10,633.3 | 10,633.3 | 10,333.3 | 10,466.7 | -333.3 | -3.1% | 18,600 |
| 2003/11/04 | 11,066.7 | 11,066.7 | 10,600 | 10,800 | +133.3 | +1.2% | 46,500 |
| 2003/10/31 | 10,166.7 | 10,966.7 | 10,033.3 | 10,666.7 | +466.7 | +4.6% | 35,400 |
| 2003/10/30 | 10,300 | 10,300 | 10,000 | 10,200 | +200 | +2% | 24,000 |
| 2003/10/29 | 10,400 | 10,400 | 9,833.3 | 10,000 | +200 | +2% | 14,100 |
| 2003/10/28 | 10,200 | 10,833.3 | 9,600 | 9,800 | -200 | -2% | 42,600 |
| 2003/10/27 | 8,900 | 10,000 | 8,900 | 10,000 | +1,333.3 | +15.4% | 34,500 |
| 2003/10/24 | 8,766.7 | 9,100 | 8,466.7 | 8,666.7 | -33.3 | -0.4% | 26,400 |
5201～
5250
件表示中 / 5283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 | 10,400円 | +7.9% | - | 0.00% | - | 8.03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 |
| 日タングス | 113,500円 | +7.3% | +12.0% | 4.41% | 9.17倍 | 0.45倍 |
|
タングステンとモリブデンの加工業。超硬合金、ロータリーカッター、自動車用電極など育成 |
| アルチザ | 58,700円 | +10.3% | +731.1% | 3.41% | 19.97倍 | 0.78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 |
| サンコー | 57,300円 | +0.4% | -22.1% | 3.49% | 9.24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 |
| ネクスＧ | 12,600円 | +57.2% | - | 0.00% | 300.00倍 | 1.11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
