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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,600 | 1,770 | 1,550 | 1,750 | +130 | +8% | 14,900 |
| 2006/11/29 | 1,620 | 1,620 | 1,590 | 1,620 | ±0 | ±0% | 1,200 |
| 2006/11/28 | 1,590 | 1,620 | 1,590 | 1,620 | ±0 | ±0% | 1,100 |
| 2006/11/27 | 1,610 | 1,650 | 1,590 | 1,620 | +10 | +0.6% | 1,700 |
| 2006/11/24 | 1,600 | 1,610 | 1,580 | 1,610 | +40 | +2.5% | 500 |
| 2006/11/22 | 1,560 | 1,570 | 1,550 | 1,570 | +20 | +1.3% | 400 |
| 2006/11/21 | 1,570 | 1,570 | 1,530 | 1,550 | -50 | -3.1% | 1,400 |
| 2006/11/20 | 1,630 | 1,630 | 1,550 | 1,600 | -20 | -1.2% | 2,500 |
| 2006/11/17 | 1,620 | 1,650 | 1,620 | 1,620 | ±0 | ±0% | 1,700 |
| 2006/11/16 | 1,670 | 1,670 | 1,620 | 1,620 | -20 | -1.2% | 1,200 |
| 2006/11/15 | 1,680 | 1,680 | 1,640 | 1,640 | -40 | -2.4% | 1,400 |
| 2006/11/14 | 1,680 | 1,680 | 1,670 | 1,680 | +60 | +3.7% | 500 |
| 2006/11/13 | 1,680 | 1,680 | 1,590 | 1,620 | -10 | -0.6% | 2,700 |
| 2006/11/10 | 1,610 | 1,670 | 1,610 | 1,630 | +20 | +1.2% | 1,400 |
| 2006/11/09 | 1,680 | 1,700 | 1,600 | 1,610 | -40 | -2.4% | 1,200 |
| 2006/11/08 | 1,730 | 1,730 | 1,610 | 1,650 | -60 | -3.5% | 4,000 |
| 2006/11/07 | 1,710 | 1,710 | 1,710 | 1,710 | +20 | +1.2% | 100 |
| 2006/11/06 | 1,700 | 1,700 | 1,660 | 1,690 | -20 | -1.2% | 400 |
| 2006/11/02 | 1,720 | 1,720 | 1,710 | 1,710 | +10 | +0.6% | 300 |
| 2006/11/01 | 1,730 | 1,740 | 1,700 | 1,700 | ±0 | ±0% | 700 |
| 2006/10/31 | 1,680 | 1,700 | 1,680 | 1,700 | -10 | -0.6% | 400 |
| 2006/10/30 | 1,760 | 1,760 | 1,710 | 1,710 | +20 | +1.2% | 1,300 |
| 2006/10/27 | 1,780 | 1,780 | 1,690 | 1,690 | -70 | -4% | 1,100 |
| 2006/10/26 | 1,740 | 1,770 | 1,740 | 1,760 | +80 | +4.8% | 900 |
| 2006/10/25 | 1,720 | 1,730 | 1,660 | 1,680 | -40 | -2.3% | 2,600 |
| 2006/10/24 | 1,730 | 1,900 | 1,720 | 1,720 | -10 | -0.6% | 6,100 |
| 2006/10/23 | 1,750 | 1,750 | 1,720 | 1,730 | -40 | -2.3% | 1,700 |
| 2006/10/20 | 1,830 | 1,830 | 1,760 | 1,770 | ±0 | ±0% | 2,300 |
| 2006/10/19 | 1,760 | 1,800 | 1,760 | 1,770 | +30 | +1.7% | 2,300 |
| 2006/10/18 | 1,710 | 1,760 | 1,700 | 1,740 | +20 | +1.2% | 1,300 |
| 2006/10/17 | 1,740 | 1,740 | 1,700 | 1,720 | +10 | +0.6% | 900 |
| 2006/10/16 | 1,710 | 1,780 | 1,700 | 1,710 | -10 | -0.6% | 2,700 |
| 2006/10/13 | 1,650 | 1,720 | 1,650 | 1,720 | +50 | +3% | 3,200 |
| 2006/10/12 | 1,740 | 1,740 | 1,650 | 1,670 | -70 | -4% | 1,300 |
| 2006/10/11 | 1,750 | 1,780 | 1,710 | 1,740 | -10 | -0.6% | 1,500 |
| 2006/10/10 | 1,700 | 1,880 | 1,700 | 1,750 | +30 | +1.7% | 1,500 |
| 2006/10/06 | 1,750 | 1,750 | 1,710 | 1,720 | -50 | -2.8% | 3,600 |
| 2006/10/05 | 1,780 | 1,810 | 1,740 | 1,770 | -40 | -2.2% | 4,700 |
| 2006/10/04 | 1,910 | 2,130 | 1,810 | 1,810 | -50 | -2.7% | 77,000 |
| 2006/10/03 | 1,840 | 1,930 | 1,810 | 1,860 | +50 | +2.8% | 4,300 |
| 2006/10/02 | 1,730 | 1,860 | 1,680 | 1,810 | +140 | +8.4% | 4,800 |
| 2006/09/29 | 1,650 | 1,690 | 1,650 | 1,670 | +30 | +1.8% | 1,500 |
| 2006/09/28 | 1,620 | 1,680 | 1,600 | 1,640 | +40 | +2.5% | 1,300 |
| 2006/09/27 | 1,620 | 1,650 | 1,600 | 1,600 | ±0 | ±0% | 2,600 |
| 2006/09/26 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 1,100 |
| 2006/09/25 | 1,680 | 1,680 | 1,600 | 1,600 | -80 | -4.8% | 1,700 |
| 2006/09/22 | 1,610 | 1,680 | 1,610 | 1,680 | +70 | +4.3% | 2,200 |
| 2006/09/21 | 1,710 | 1,710 | 1,610 | 1,610 | -100 | -5.8% | 1,800 |
| 2006/09/20 | 1,710 | 1,710 | 1,680 | 1,710 | ±0 | ±0% | 900 |
| 2006/09/19 | 1,710 | 1,710 | 1,700 | 1,710 | ±0 | ±0% | 2,000 |
4401～
4450
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
