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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 3,440 | 3,440 | 3,360 | 3,360 | -130 | -3.7% | 3,700 |
| 2005/04/15 | 3,500 | 3,540 | 3,490 | 3,490 | -50 | -1.4% | 3,900 |
| 2005/04/14 | 3,590 | 3,590 | 3,510 | 3,540 | -110 | -3% | 4,500 |
| 2005/04/13 | 3,700 | 3,700 | 3,550 | 3,650 | -90 | -2.4% | 8,400 |
| 2005/04/12 | 3,820 | 3,930 | 3,610 | 3,740 | -60 | -1.6% | 12,200 |
| 2005/04/11 | 3,600 | 3,840 | 3,560 | 3,800 | +260 | +7.3% | 24,400 |
| 2005/04/08 | 3,600 | 3,600 | 3,540 | 3,540 | -60 | -1.7% | 4,300 |
| 2005/04/07 | 3,600 | 3,600 | 3,500 | 3,600 | +50 | +1.4% | 3,600 |
| 2005/04/06 | 3,600 | 3,650 | 3,550 | 3,550 | +30 | +0.9% | 12,100 |
| 2005/04/05 | 3,440 | 3,520 | 3,390 | 3,520 | +160 | +4.8% | 4,800 |
| 2005/04/04 | 3,420 | 3,440 | 3,360 | 3,360 | -80 | -2.3% | 1,900 |
| 2005/04/01 | 3,350 | 3,480 | 3,350 | 3,440 | +140 | +4.2% | 2,200 |
| 2005/03/31 | 3,220 | 3,350 | 3,220 | 3,300 | ±0 | ±0% | 3,800 |
| 2005/03/30 | 3,430 | 3,430 | 3,300 | 3,300 | -130 | -3.8% | 3,500 |
| 2005/03/29 | 3,420 | 3,480 | 3,400 | 3,430 | +10 | +0.3% | 4,000 |
| 2005/03/28 | 3,380 | 3,470 | 3,380 | 3,420 | -30 | -0.9% | 1,500 |
| 2005/03/25 | 3,600 | 3,640 | 3,350 | 3,450 | -130 | -3.6% | 6,900 |
| 2005/03/24 | 3,530 | 3,600 | 3,500 | 3,580 | +130 | +3.8% | 11,100 |
| 2005/03/23 | 3,400 | 3,470 | 3,380 | 3,450 | +120 | +3.6% | 5,400 |
| 2005/03/22 | 3,450 | 3,460 | 3,320 | 3,330 | +10 | +0.3% | 5,800 |
| 2005/03/18 | 3,300 | 3,330 | 3,250 | 3,320 | +70 | +2.2% | 3,300 |
| 2005/03/17 | 3,210 | 3,290 | 3,180 | 3,250 | +30 | +0.9% | 5,700 |
| 2005/03/16 | 3,300 | 3,300 | 3,210 | 3,220 | -90 | -2.7% | 7,800 |
| 2005/03/15 | 3,410 | 3,450 | 3,310 | 3,310 | -110 | -3.2% | 5,000 |
| 2005/03/14 | 3,430 | 3,450 | 3,420 | 3,420 | -20 | -0.6% | 4,200 |
| 2005/03/11 | 3,410 | 3,440 | 3,410 | 3,440 | -10 | -0.3% | 2,100 |
| 2005/03/10 | 3,420 | 3,470 | 3,420 | 3,450 | -10 | -0.3% | 2,300 |
| 2005/03/09 | 3,470 | 3,480 | 3,410 | 3,460 | -10 | -0.3% | 3,200 |
| 2005/03/08 | 3,530 | 3,530 | 3,440 | 3,470 | -50 | -1.4% | 5,300 |
| 2005/03/07 | 3,550 | 3,580 | 3,510 | 3,520 | ±0 | ±0% | 11,600 |
| 2005/03/04 | 3,440 | 3,560 | 3,410 | 3,520 | -120 | -3.3% | 63,600 |
| 2005/03/03 | 3,640 | 3,640 | 3,640 | 3,640 | -500 | -12.1% | 4,800 |
| 2005/03/02 | 4,180 | 4,180 | 4,130 | 4,140 | +40 | +1% | 2,100 |
| 2005/03/01 | 4,130 | 4,140 | 4,060 | 4,100 | +10 | +0.2% | 4,200 |
| 2005/02/28 | 4,100 | 4,120 | 4,080 | 4,090 | +40 | +1% | 3,300 |
| 2005/02/25 | 4,130 | 4,130 | 4,030 | 4,050 | -80 | -1.9% | 3,700 |
| 2005/02/24 | 4,130 | 4,160 | 4,110 | 4,130 | +40 | +1% | 3,000 |
| 2005/02/23 | 4,020 | 4,090 | 4,020 | 4,090 | +30 | +0.7% | 2,100 |
| 2005/02/22 | 4,190 | 4,190 | 4,060 | 4,060 | -30 | -0.7% | 3,900 |
| 2005/02/21 | 4,030 | 4,090 | 4,000 | 4,090 | +110 | +2.8% | 4,900 |
| 2005/02/18 | 3,990 | 4,050 | 3,970 | 3,980 | +10 | +0.3% | 4,500 |
| 2005/02/17 | 4,000 | 4,010 | 3,950 | 3,970 | -100 | -2.5% | 9,200 |
| 2005/02/16 | 4,080 | 4,090 | 4,010 | 4,070 | -20 | -0.5% | 4,000 |
| 2005/02/15 | 4,130 | 4,170 | 4,010 | 4,090 | -90 | -2.2% | 6,000 |
| 2005/02/14 | 4,200 | 4,250 | 4,180 | 4,180 | +60 | +1.5% | 7,300 |
| 2005/02/10 | 4,140 | 4,140 | 4,060 | 4,120 | -30 | -0.7% | 7,300 |
| 2005/02/09 | 4,310 | 4,310 | 4,100 | 4,150 | -170 | -3.9% | 14,500 |
| 2005/02/08 | 4,460 | 4,550 | 4,260 | 4,320 | -140 | -3.1% | 11,900 |
| 2005/02/07 | 4,410 | 4,530 | 4,400 | 4,460 | +70 | +1.6% | 8,500 |
| 2005/02/04 | 4,630 | 4,630 | 4,360 | 4,390 | -340 | -7.2% | 20,100 |
4801～
4850
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
