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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 90 | 93 | 90 | 90 | +1 | +1.1% | 111,500 |
| 2024/06/25 | 91 | 91 | 88 | 89 | -2 | -2.2% | 245,800 |
| 2024/06/24 | 93 | 93 | 90 | 91 | -1 | -1.1% | 156,300 |
| 2024/06/21 | 93 | 94 | 92 | 92 | +1 | +1.1% | 109,200 |
| 2024/06/20 | 95 | 95 | 90 | 91 | -3 | -3.2% | 131,300 |
| 2024/06/19 | 95 | 95 | 92 | 94 | ±0 | ±0% | 170,600 |
| 2024/06/18 | 95 | 96 | 90 | 94 | -2 | -2.1% | 350,700 |
| 2024/06/17 | 89 | 100 | 87 | 96 | +9 | +10.3% | 980,900 |
| 2024/06/14 | 88 | 88 | 85 | 87 | -1 | -1.1% | 82,600 |
| 2024/06/13 | 86 | 89 | 85 | 88 | +3 | +3.5% | 137,700 |
| 2024/06/12 | 85 | 86 | 84 | 85 | +1 | +1.2% | 57,700 |
| 2024/06/11 | 82 | 85 | 82 | 84 | +1 | +1.2% | 86,800 |
| 2024/06/10 | 83 | 84 | 82 | 83 | +1 | +1.2% | 46,600 |
| 2024/06/07 | 82 | 83 | 81 | 82 | +1 | +1.2% | 121,100 |
| 2024/06/06 | 81 | 82 | 81 | 81 | ±0 | ±0% | 21,500 |
| 2024/06/05 | 82 | 82 | 81 | 81 | -1 | -1.2% | 35,900 |
| 2024/06/04 | 82 | 82 | 80 | 82 | +1 | +1.2% | 38,800 |
| 2024/06/03 | 82 | 82 | 80 | 81 | +1 | +1.3% | 55,900 |
| 2024/05/31 | 80 | 81 | 80 | 80 | -1 | -1.2% | 25,700 |
| 2024/05/30 | 80 | 81 | 78 | 81 | +2 | +2.5% | 116,400 |
| 2024/05/29 | 81 | 82 | 79 | 79 | -2 | -2.5% | 115,600 |
| 2024/05/28 | 82 | 82 | 81 | 81 | ±0 | ±0% | 57,800 |
| 2024/05/27 | 81 | 82 | 80 | 81 | ±0 | ±0% | 64,000 |
| 2024/05/24 | 82 | 82 | 80 | 81 | -1 | -1.2% | 79,400 |
| 2024/05/23 | 84 | 84 | 81 | 82 | -1 | -1.2% | 42,200 |
| 2024/05/22 | 82 | 84 | 82 | 83 | +1 | +1.2% | 60,600 |
| 2024/05/21 | 83 | 84 | 82 | 82 | -1 | -1.2% | 38,400 |
| 2024/05/20 | 81 | 85 | 81 | 83 | +2 | +2.5% | 187,000 |
| 2024/05/17 | 81 | 82 | 80 | 81 | +1 | +1.3% | 51,700 |
| 2024/05/16 | 81 | 82 | 80 | 80 | -1 | -1.2% | 80,100 |
| 2024/05/15 | 80 | 82 | 80 | 81 | +1 | +1.3% | 51,700 |
| 2024/05/14 | 80 | 81 | 79 | 80 | ±0 | ±0% | 29,200 |
| 2024/05/13 | 80 | 81 | 79 | 80 | ±0 | ±0% | 56,100 |
| 2024/05/10 | 80 | 81 | 80 | 80 | ±0 | ±0% | 65,600 |
| 2024/05/09 | 81 | 82 | 80 | 80 | ±0 | ±0% | 7,500 |
| 2024/05/08 | 81 | 82 | 80 | 80 | -1 | -1.2% | 30,600 |
| 2024/05/07 | 81 | 82 | 81 | 81 | ±0 | ±0% | 52,000 |
| 2024/05/02 | 81 | 82 | 80 | 81 | ±0 | ±0% | 17,900 |
| 2024/05/01 | 81 | 82 | 81 | 81 | ±0 | ±0% | 17,300 |
| 2024/04/30 | 82 | 82 | 81 | 81 | ±0 | ±0% | 34,000 |
| 2024/04/26 | 82 | 82 | 81 | 81 | ±0 | ±0% | 42,900 |
| 2024/04/25 | 82 | 82 | 80 | 81 | -1 | -1.2% | 67,600 |
| 2024/04/24 | 82 | 83 | 78 | 82 | +1 | +1.2% | 227,700 |
| 2024/04/23 | 81 | 82 | 80 | 81 | +1 | +1.3% | 33,700 |
| 2024/04/22 | 80 | 81 | 79 | 80 | +1 | +1.3% | 98,900 |
| 2024/04/19 | 83 | 83 | 78 | 79 | -4 | -4.8% | 237,500 |
| 2024/04/18 | 81 | 83 | 81 | 83 | +2 | +2.5% | 43,500 |
| 2024/04/17 | 83 | 84 | 81 | 81 | -2 | -2.4% | 127,300 |
| 2024/04/16 | 85 | 85 | 81 | 83 | -2 | -2.4% | 270,000 |
| 2024/04/15 | 87 | 87 | 85 | 85 | -1 | -1.2% | 71,500 |
251～
300
件表示中 / 5345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 | 9,900円 | +7.9% | - | 0.00% | - | 7.70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 |
| 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 | 58,600円 | +2.8% | -45.5% | 4.27% | 19.70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 | 13,600円 | +57.2% | - | 0.00% | 323.81倍 | 1.20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 |
| サンコー | 56,300円 | -2.0% | -38.7% | 3.55% | 14.27倍 | 0.32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
