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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2003/10/23 | 9,133.3 | 9,333.3 | 8,700 | 8,700 | -833.3 | -8.7% | 34,200 |
| 2003/10/22 | 9,633.3 | 9,733.3 | 9,033.3 | 9,533.3 | +233.3 | +2.5% | 37,200 |
| 2003/10/21 | 10,166.7 | 10,166.7 | 9,200 | 9,300 | -866.7 | -8.5% | 31,200 |
| 2003/10/20 | 10,033.3 | 10,433.3 | 9,700 | 10,166.7 | -200 | -1.9% | 24,300 |
| 2003/10/17 | 10,833.3 | 10,966.7 | 10,366.7 | 10,366.7 | -633.3 | -5.8% | 30,900 |
| 2003/10/16 | 10,500 | 11,100 | 10,466.7 | 11,000 | -133.3 | -1.2% | 70,500 |
| 2003/10/15 | 10,400 | 11,666.7 | 10,000 | 11,133.3 | +633.3 | +6% | 154,800 |
| 2003/10/14 | 9,833.3 | 10,500 | 9,633.3 | 10,500 | +1,333.3 | +14.5% | 248,700 |
| 2003/10/10 | 8,666.7 | 9,466.7 | 8,600 | 9,166.7 | +500 | +5.8% | 137,700 |
| 2003/10/09 | 8,333.3 | 8,666.7 | 8,300 | 8,666.7 | +400 | +4.8% | 33,900 |
| 2003/10/08 | 8,066.7 | 8,366.7 | 7,833.3 | 8,266.7 | +200 | +2.5% | 14,100 |
| 2003/10/07 | 8,266.7 | 8,300 | 8,000 | 8,066.7 | -166.6 | -2% | 15,300 |
| 2003/10/06 | 8,500 | 8,500 | 8,166.7 | 8,233.3 | -166.7 | -2% | 18,300 |
| 2003/10/03 | 8,366.7 | 8,533.3 | 8,066.7 | 8,400 | +33.3 | +0.4% | 21,900 |
| 2003/10/02 | 8,600 | 8,733.3 | 8,300 | 8,366.7 | +33.4 | +0.4% | 65,400 |
| 2003/10/01 | 7,866.7 | 8,500 | 7,600 | 8,333.3 | +466.6 | +5.9% | 81,900 |
| 2003/09/30 | 8,066.7 | 8,166.7 | 7,866.7 | 7,866.7 | -133.3 | -1.7% | 21,600 |
| 2003/09/29 | 8,200 | 8,200 | 7,700 | 8,000 | -300 | -3.6% | 14,400 |
| 2003/09/26 | 7,600 | 8,333.3 | 7,533.3 | 8,300 | +800 | +10.7% | 123,900 |
5251～
5300
件表示中 / 5314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 | 10,800円 | +7.9% | - | 0.00% | - | 8.41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 |
| 小野測 | 55,200円 | +16.9% | +206.6% | 3.62% | 10.47倍 | 0.37倍 |
|
デジタル計測機器大手。回転計、音響・振動計で首位。自動車業界向けが中心。アジアへ進出 |
| ミナトＨＤ | 82,000円 | -2.2% | +28.9% | 1.83% | 12.66倍 | 1.03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 |
| 日タングス | 118,900円 | +3.3% | +0.8% | 4.21% | 8.24倍 | 0.46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 |
| ＨＰＣシステムス | 145,200円 | +4.3% | +39.0% | 1.79% | 14.73倍 | 2.60倍 |
|
科学技術用高性能コンピュータ（ＨＰＣ）を企業や大学へ納入。産業用コンピュータ（ＣＴＯ）も |
市場注目の銘柄
チャート関連のコラム
