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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 1,730 | 1,730 | 1,710 | 1,710 | -30 | -1.7% | 1,100 |
| 2006/09/14 | 1,770 | 1,780 | 1,730 | 1,740 | -40 | -2.2% | 3,700 |
| 2006/09/13 | 1,840 | 1,840 | 1,780 | 1,780 | -30 | -1.7% | 1,400 |
| 2006/09/12 | 1,900 | 1,900 | 1,810 | 1,810 | -90 | -4.7% | 4,200 |
| 2006/09/11 | 1,930 | 1,930 | 1,890 | 1,900 | ±0 | ±0% | 1,400 |
| 2006/09/08 | 1,900 | 1,930 | 1,880 | 1,900 | -20 | -1% | 1,600 |
| 2006/09/07 | 1,950 | 1,950 | 1,920 | 1,920 | -30 | -1.5% | 400 |
| 2006/09/06 | 1,930 | 1,950 | 1,930 | 1,950 | +30 | +1.6% | 1,400 |
| 2006/09/05 | 1,920 | 1,940 | 1,910 | 1,920 | -20 | -1% | 1,900 |
| 2006/09/04 | 1,920 | 1,990 | 1,910 | 1,940 | +30 | +1.6% | 6,500 |
| 2006/09/01 | 2,200 | 2,200 | 1,900 | 1,910 | -270 | -12.4% | 65,700 |
| 2006/08/31 | 1,900 | 2,220 | 1,870 | 2,180 | +210 | +10.7% | 92,700 |
| 2006/08/30 | 2,030 | 2,030 | 1,970 | 1,970 | ±0 | ±0% | 900 |
| 2006/08/29 | 1,970 | 2,000 | 1,970 | 1,970 | +110 | +5.9% | 1,900 |
| 2006/08/28 | 2,010 | 2,010 | 1,860 | 1,860 | -120 | -6.1% | 3,300 |
| 2006/08/25 | 2,070 | 2,070 | 1,980 | 1,980 | -40 | -2% | 2,500 |
| 2006/08/24 | 1,970 | 2,040 | 1,970 | 2,020 | -20 | -1% | 1,600 |
| 2006/08/23 | 2,010 | 2,040 | 1,950 | 2,040 | +40 | +2% | 7,000 |
| 2006/08/22 | 1,940 | 2,200 | 1,910 | 2,000 | +100 | +5.3% | 85,900 |
| 2006/08/21 | 1,940 | 1,940 | 1,900 | 1,900 | ±0 | ±0% | 1,200 |
| 2006/08/18 | 1,930 | 1,930 | 1,900 | 1,900 | -40 | -2.1% | 1,700 |
| 2006/08/17 | 1,930 | 1,960 | 1,870 | 1,940 | +10 | +0.5% | 4,900 |
| 2006/08/16 | 1,830 | 1,950 | 1,810 | 1,930 | +140 | +7.8% | 5,200 |
| 2006/08/15 | 1,850 | 1,850 | 1,740 | 1,790 | -30 | -1.6% | 2,300 |
| 2006/08/14 | 1,700 | 1,840 | 1,680 | 1,820 | +110 | +6.4% | 3,900 |
| 2006/08/11 | 1,820 | 1,920 | 1,710 | 1,710 | -70 | -3.9% | 7,100 |
| 2006/08/10 | 1,790 | 1,790 | 1,760 | 1,780 | -40 | -2.2% | 500 |
| 2006/08/09 | 1,810 | 1,840 | 1,790 | 1,820 | +10 | +0.6% | 2,800 |
| 2006/08/08 | 1,850 | 2,070 | 1,810 | 1,810 | -40 | -2.2% | 56,100 |
| 2006/08/07 | 1,890 | 1,890 | 1,840 | 1,850 | -100 | -5.1% | 4,800 |
| 2006/08/04 | 1,830 | 2,100 | 1,810 | 1,950 | +110 | +6% | 47,200 |
| 2006/08/03 | 1,910 | 1,930 | 1,820 | 1,840 | -50 | -2.6% | 4,500 |
| 2006/08/02 | 1,840 | 2,070 | 1,760 | 1,890 | +80 | +4.4% | 46,700 |
| 2006/08/01 | 1,560 | 1,820 | 1,540 | 1,810 | +290 | +19.1% | 23,500 |
| 2006/07/31 | 1,540 | 1,560 | 1,510 | 1,520 | +30 | +2% | 7,600 |
| 2006/07/28 | 1,490 | 1,600 | 1,430 | 1,490 | +80 | +5.7% | 35,000 |
| 2006/07/27 | 1,430 | 1,580 | 1,410 | 1,410 | ±0 | ±0% | 10,800 |
| 2006/07/26 | 1,450 | 1,450 | 1,400 | 1,410 | -60 | -4.1% | 2,800 |
| 2006/07/25 | 1,420 | 1,560 | 1,420 | 1,470 | +50 | +3.5% | 3,300 |
| 2006/07/24 | 1,410 | 1,450 | 1,400 | 1,420 | -140 | -9% | 1,600 |
| 2006/07/21 | 1,530 | 1,560 | 1,500 | 1,560 | -30 | -1.9% | 800 |
| 2006/07/20 | 1,510 | 1,650 | 1,510 | 1,590 | +80 | +5.3% | 2,600 |
| 2006/07/19 | 1,500 | 1,540 | 1,400 | 1,510 | +30 | +2% | 3,100 |
| 2006/07/18 | 1,600 | 1,600 | 1,480 | 1,480 | -170 | -10.3% | 2,300 |
| 2006/07/14 | 1,650 | 1,710 | 1,650 | 1,650 | -50 | -2.9% | 2,000 |
| 2006/07/13 | 1,650 | 1,740 | 1,650 | 1,700 | -70 | -4% | 2,700 |
| 2006/07/12 | 1,770 | 1,770 | 1,700 | 1,770 | -10 | -0.6% | 4,600 |
| 2006/07/11 | 1,820 | 1,830 | 1,780 | 1,780 | -40 | -2.2% | 1,600 |
| 2006/07/10 | 1,840 | 1,850 | 1,810 | 1,820 | -60 | -3.2% | 1,900 |
| 2006/07/07 | 1,910 | 1,920 | 1,880 | 1,880 | -10 | -0.5% | 1,000 |
4451～
4500
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
