ファインシンターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 1,061 | 1,061 | 1,052 | 1,052 | -11 | -1% | 9,700 |
| 2024/05/07 | 1,072 | 1,072 | 1,061 | 1,063 | -3 | -0.3% | 3,800 |
| 2024/05/02 | 1,069 | 1,069 | 1,057 | 1,066 | -2 | -0.2% | 9,900 |
| 2024/05/01 | 1,081 | 1,085 | 1,068 | 1,068 | -12 | -1.1% | 14,700 |
| 2024/04/30 | 1,087 | 1,090 | 1,079 | 1,080 | +3 | +0.3% | 15,400 |
| 2024/04/26 | 1,100 | 1,104 | 1,074 | 1,077 | -120 | -10% | 50,800 |
| 2024/04/25 | 1,192 | 1,214 | 1,176 | 1,197 | +5 | +0.4% | 38,200 |
| 2024/04/24 | 1,173 | 1,222 | 1,159 | 1,192 | +24 | +2.1% | 30,700 |
| 2024/04/23 | 1,166 | 1,170 | 1,155 | 1,168 | +6 | +0.5% | 6,000 |
| 2024/04/22 | 1,153 | 1,162 | 1,144 | 1,162 | +30 | +2.7% | 3,500 |
| 2024/04/19 | 1,154 | 1,154 | 1,126 | 1,132 | -31 | -2.7% | 5,900 |
| 2024/04/18 | 1,147 | 1,163 | 1,146 | 1,163 | +17 | +1.5% | 2,600 |
| 2024/04/17 | 1,143 | 1,164 | 1,122 | 1,146 | +8 | +0.7% | 5,500 |
| 2024/04/16 | 1,150 | 1,150 | 1,121 | 1,138 | -21 | -1.8% | 8,100 |
| 2024/04/15 | 1,175 | 1,175 | 1,159 | 1,159 | -18 | -1.5% | 2,000 |
| 2024/04/12 | 1,171 | 1,180 | 1,171 | 1,177 | +6 | +0.5% | 1,700 |
| 2024/04/11 | 1,162 | 1,177 | 1,162 | 1,171 | +4 | +0.3% | 2,200 |
| 2024/04/10 | 1,169 | 1,180 | 1,161 | 1,167 | -6 | -0.5% | 10,200 |
| 2024/04/09 | 1,151 | 1,173 | 1,151 | 1,173 | +24 | +2.1% | 12,800 |
| 2024/04/08 | 1,141 | 1,149 | 1,141 | 1,149 | +6 | +0.5% | 1,100 |
| 2024/04/05 | 1,127 | 1,143 | 1,121 | 1,143 | +7 | +0.6% | 4,000 |
| 2024/04/04 | 1,127 | 1,146 | 1,127 | 1,136 | +9 | +0.8% | 10,400 |
| 2024/04/03 | 1,130 | 1,133 | 1,115 | 1,127 | -3 | -0.3% | 8,300 |
| 2024/04/02 | 1,138 | 1,142 | 1,127 | 1,130 | -12 | -1.1% | 3,400 |
| 2024/04/01 | 1,159 | 1,159 | 1,139 | 1,142 | -8 | -0.7% | 16,700 |
| 2024/03/29 | 1,149 | 1,155 | 1,138 | 1,150 | +10 | +0.9% | 5,400 |
| 2024/03/28 | 1,160 | 1,160 | 1,140 | 1,140 | -36 | -3.1% | 5,600 |
| 2024/03/27 | 1,167 | 1,190 | 1,167 | 1,176 | +9 | +0.8% | 16,500 |
| 2024/03/26 | 1,168 | 1,177 | 1,163 | 1,167 | -9 | -0.8% | 6,100 |
| 2024/03/25 | 1,189 | 1,189 | 1,171 | 1,176 | -3 | -0.3% | 9,200 |
| 2024/03/22 | 1,159 | 1,180 | 1,158 | 1,179 | +22 | +1.9% | 11,800 |
| 2024/03/21 | 1,159 | 1,165 | 1,148 | 1,157 | +5 | +0.4% | 14,900 |
| 2024/03/19 | 1,151 | 1,154 | 1,145 | 1,152 | +1 | +0.1% | 2,300 |
| 2024/03/18 | 1,153 | 1,160 | 1,150 | 1,151 | -2 | -0.2% | 9,100 |
| 2024/03/15 | 1,128 | 1,159 | 1,128 | 1,153 | +23 | +2% | 14,400 |
| 2024/03/14 | 1,129 | 1,133 | 1,125 | 1,130 | +8 | +0.7% | 800 |
| 2024/03/13 | 1,138 | 1,138 | 1,122 | 1,122 | -3 | -0.3% | 1,600 |
| 2024/03/12 | 1,106 | 1,126 | 1,106 | 1,125 | +9 | +0.8% | 1,800 |
| 2024/03/11 | 1,134 | 1,138 | 1,112 | 1,116 | -34 | -3% | 16,500 |
| 2024/03/08 | 1,135 | 1,158 | 1,135 | 1,150 | +6 | +0.5% | 11,900 |
| 2024/03/07 | 1,144 | 1,156 | 1,126 | 1,144 | +5 | +0.4% | 10,800 |
| 2024/03/06 | 1,128 | 1,149 | 1,128 | 1,139 | +2 | +0.2% | 5,600 |
| 2024/03/05 | 1,137 | 1,137 | 1,126 | 1,137 | +1 | +0.1% | 6,400 |
| 2024/03/04 | 1,136 | 1,140 | 1,131 | 1,136 | ±0 | ±0% | 7,600 |
| 2024/03/01 | 1,137 | 1,141 | 1,130 | 1,136 | +6 | +0.5% | 900 |
| 2024/02/29 | 1,127 | 1,148 | 1,126 | 1,130 | +3 | +0.3% | 2,800 |
| 2024/02/28 | 1,133 | 1,146 | 1,124 | 1,127 | -1 | -0.1% | 16,300 |
| 2024/02/27 | 1,135 | 1,140 | 1,128 | 1,128 | -7 | -0.6% | 3,700 |
| 2024/02/26 | 1,135 | 1,155 | 1,122 | 1,135 | +7 | +0.6% | 14,600 |
| 2024/02/22 | 1,155 | 1,155 | 1,128 | 1,128 | -11 | -1% | 3,900 |
1～
50
件表示中 / 6704件
類似銘柄と比較する
現在ご覧いただいている「ファインシンター」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 |
|---|---|---|---|---|---|---|---|---|
| ファインシンター | 105,200円 | -3.3% | +5.3% | 1.90% | 19.39倍 | 0.25倍 |
|
トヨタ系。粉末冶金部品メーカーで自動車向けが９割。小型油圧機器類、鉄道車両用部品も製造 |
| スーパーツール | 207,000円 | +2.5% | +7.6% | 3.38% | 14.84倍 | 0.46倍 |
|
レンチなど作業工具の大手。治工具類、吊りクランプ等の産業機器も。太陽光パネル販売に進出 |
| 三ツ知 | 87,900円 | +7.0% | +200.7% | 1.93% | 15.45倍 | 0.46倍 |
|
シート用など自動車部品主力。土木用部品も。冷間鍛造技術に強み。主顧客はアイシンシロキ |
| 山 王 | 92,400円 | +0.4% | +13.0% | 1.08% | 26.02倍 | 0.65倍 |
|
電子機器用コネクターのメッキ加工会社。金メッキが主。国内で５Ｇ等先端品対応。比にも工場 |
| 洋 シヤタ | 71,200円 | +6.4% | +35.3% | 3.37% | 6.01倍 | 0.55倍 |
|
シャッターで３位。重量シャッターに強み。スチールドアも展開。独ハーマン社と資本業務提携 |
市場注目の銘柄
チャート関連のコラム
