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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 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 |
| 2007/03/14 | 1,180 | 1,220 | 1,180 | 1,220 | -20 | -1.6% | 2,100 |
| 2007/03/13 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 400 |
| 2007/03/12 | 1,200 | 1,240 | 1,200 | 1,240 | +40 | +3.3% | 1,100 |
| 2007/03/09 | 1,250 | 1,260 | 1,160 | 1,200 | -70 | -5.5% | 8,900 |
| 2007/03/08 | 1,250 | 1,300 | 1,230 | 1,270 | +20 | +1.6% | 4,200 |
| 2007/03/07 | 1,230 | 1,270 | 1,230 | 1,250 | ±0 | ±0% | 4,200 |
| 2007/03/06 | 1,260 | 1,270 | 1,250 | 1,250 | ±0 | ±0% | 7,300 |
| 2007/03/05 | 1,340 | 1,340 | 1,250 | 1,250 | -120 | -8.8% | 4,400 |
| 2007/03/02 | 1,370 | 1,370 | 1,330 | 1,370 | ±0 | ±0% | 6,200 |
| 2007/03/01 | 1,440 | 1,440 | 1,370 | 1,370 | -70 | -4.9% | 1,500 |
| 2007/02/28 | 1,390 | 1,440 | 1,350 | 1,440 | -10 | -0.7% | 5,500 |
| 2007/02/27 | 1,470 | 1,470 | 1,400 | 1,450 | -30 | -2% | 3,900 |
| 2007/02/26 | 1,490 | 1,490 | 1,450 | 1,480 | +10 | +0.7% | 1,300 |
| 2007/02/23 | 1,400 | 1,500 | 1,400 | 1,470 | +80 | +5.8% | 8,400 |
| 2007/02/22 | 1,390 | 1,410 | 1,390 | 1,390 | ±0 | ±0% | 2,900 |
| 2007/02/21 | 1,370 | 1,390 | 1,360 | 1,390 | ±0 | ±0% | 2,000 |
| 2007/02/20 | 1,380 | 1,390 | 1,360 | 1,390 | -10 | -0.7% | 1,700 |
| 2007/02/19 | 1,350 | 1,400 | 1,350 | 1,400 | +10 | +0.7% | 2,000 |
| 2007/02/16 | 1,390 | 1,400 | 1,390 | 1,390 | -10 | -0.7% | 1,700 |
4301～
4350
件表示中 / 5196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 | 6,900円 | +145.7% | - | 0.00% | - | 2.03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 |
| ズーム | 69,800円 | -2.2% | -1.4% | 4.44% | 101.31倍 | 0.43倍 |
|
音楽用電子機器の開発、販売。ハンディレコーダーやマルチエフェクター展開。ファブレス経営 |
| エブレン | 207,500円 | +2.8% | +8.2% | 1.93% | 8.95倍 | 0.68倍 |
|
バックプレーン（電子機器制御部）を受託生産。少量多品種生産に強み。半導体装置向け中心 |
| Ｃ＆ＧＳＹＳ | 28,700円 | -0.7% | +33.3% | 3.48% | 22.72倍 | 0.88倍 |
|
金型・ＣＡＤ／ＣＡＭの２社が合併。金型は米国市場で展開。ＣＡＤ／ＣＡＭはアジア開拓へ |
| 大井電気 | 182,400円 | -2.9% | -13.0% | 0.00% | 4.61倍 | 0.38倍 |
|
情報通信機器製販とネットワーク工事保守が２本柱。光通信と無線通信システム構築に強み |
市場注目の銘柄
チャート関連のコラム
