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 |
|---|---|---|---|---|---|---|---|
| 2007/04/26 | 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 |
| 2007/02/15 | 1,390 | 1,420 | 1,390 | 1,400 | +20 | +1.4% | 3,300 |
4401～
4450
件表示中 / 5295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 | 10,600円 | +7.9% | - | 0.00% | - | 8.25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 |
| アルチザ | 60,000円 | +10.3% | +731.1% | 3.33% | 20.18倍 | 0.79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 |
| 日タングス | 110,700円 | +7.3% | +12.0% | 4.52% | 8.95倍 | 0.44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 |
| サンコー | 57,200円 | +0.4% | -22.1% | 3.50% | 9.23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 |
| ダイヤＨＤ | 55,900円 | -2.2% | -61.9% | 4.47% | - | 0.49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 |
市場注目の銘柄
チャート関連のコラム
