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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/02/21 | 1,143 | 1,143 | 1,126 | 1,139 | +9 | +0.8% | 2,900 |
| 2024/02/20 | 1,149 | 1,152 | 1,130 | 1,130 | -13 | -1.1% | 3,400 |
| 2024/02/19 | 1,120 | 1,147 | 1,120 | 1,143 | +23 | +2.1% | 10,500 |
| 2024/02/16 | 1,112 | 1,139 | 1,112 | 1,120 | +7 | +0.6% | 7,700 |
| 2024/02/15 | 1,140 | 1,140 | 1,113 | 1,113 | -27 | -2.4% | 9,800 |
| 2024/02/14 | 1,144 | 1,144 | 1,125 | 1,140 | +6 | +0.5% | 17,400 |
| 2024/02/13 | 1,121 | 1,145 | 1,121 | 1,134 | +6 | +0.5% | 15,500 |
| 2024/02/09 | 1,122 | 1,140 | 1,120 | 1,128 | -8 | -0.7% | 7,500 |
| 2024/02/08 | 1,130 | 1,139 | 1,112 | 1,136 | +12 | +1.1% | 10,200 |
| 2024/02/07 | 1,114 | 1,130 | 1,106 | 1,124 | -1 | -0.1% | 11,200 |
| 2024/02/06 | 1,131 | 1,131 | 1,110 | 1,125 | -5 | -0.4% | 7,800 |
| 2024/02/05 | 1,141 | 1,141 | 1,125 | 1,130 | -7 | -0.6% | 17,300 |
| 2024/02/02 | 1,131 | 1,144 | 1,102 | 1,137 | -54 | -4.5% | 58,100 |
| 2024/02/01 | 1,159 | 1,192 | 1,155 | 1,191 | +23 | +2% | 47,000 |
| 2024/01/31 | 1,150 | 1,168 | 1,146 | 1,168 | +16 | +1.4% | 10,200 |
| 2024/01/30 | 1,151 | 1,162 | 1,149 | 1,152 | -7 | -0.6% | 6,100 |
| 2024/01/29 | 1,150 | 1,170 | 1,150 | 1,159 | +14 | +1.2% | 7,000 |
| 2024/01/26 | 1,153 | 1,162 | 1,145 | 1,145 | -8 | -0.7% | 3,300 |
| 2024/01/25 | 1,164 | 1,166 | 1,150 | 1,153 | -12 | -1% | 11,400 |
| 2024/01/24 | 1,152 | 1,165 | 1,148 | 1,165 | +8 | +0.7% | 3,000 |
| 2024/01/23 | 1,164 | 1,170 | 1,147 | 1,157 | -7 | -0.6% | 15,000 |
| 2024/01/22 | 1,164 | 1,164 | 1,147 | 1,164 | +10 | +0.9% | 13,600 |
| 2024/01/19 | 1,149 | 1,166 | 1,133 | 1,154 | +32 | +2.9% | 50,500 |
| 2024/01/18 | 1,113 | 1,124 | 1,113 | 1,122 | +12 | +1.1% | 7,100 |
| 2024/01/17 | 1,118 | 1,131 | 1,110 | 1,110 | -8 | -0.7% | 11,600 |
| 2024/01/16 | 1,112 | 1,122 | 1,111 | 1,118 | +6 | +0.5% | 8,100 |
| 2024/01/15 | 1,099 | 1,116 | 1,094 | 1,112 | +22 | +2% | 10,900 |
| 2024/01/12 | 1,111 | 1,115 | 1,081 | 1,090 | -23 | -2.1% | 14,700 |
| 2024/01/11 | 1,109 | 1,124 | 1,099 | 1,113 | +4 | +0.4% | 17,800 |
| 2024/01/10 | 1,084 | 1,111 | 1,084 | 1,109 | +21 | +1.9% | 21,200 |
| 2024/01/09 | 1,081 | 1,094 | 1,077 | 1,088 | +14 | +1.3% | 13,500 |
| 2024/01/05 | 1,106 | 1,106 | 1,068 | 1,074 | -30 | -2.7% | 19,700 |
| 2024/01/04 | 1,076 | 1,114 | 1,070 | 1,104 | +26 | +2.4% | 11,700 |
| 2023/12/29 | 1,060 | 1,079 | 1,057 | 1,078 | +18 | +1.7% | 12,800 |
| 2023/12/28 | 1,031 | 1,069 | 1,030 | 1,060 | +28 | +2.7% | 22,900 |
| 2023/12/27 | 1,028 | 1,032 | 1,018 | 1,032 | +14 | +1.4% | 30,200 |
| 2023/12/26 | 1,033 | 1,038 | 1,017 | 1,018 | -9 | -0.9% | 27,600 |
| 2023/12/25 | 1,042 | 1,047 | 1,026 | 1,027 | -15 | -1.4% | 43,800 |
| 2023/12/22 | 1,039 | 1,046 | 1,032 | 1,042 | -3 | -0.3% | 11,500 |
| 2023/12/21 | 1,027 | 1,047 | 1,027 | 1,045 | -1 | -0.1% | 3,800 |
| 2023/12/20 | 1,057 | 1,064 | 1,010 | 1,046 | +4 | +0.4% | 31,100 |
| 2023/12/19 | 1,052 | 1,061 | 1,001 | 1,042 | -19 | -1.8% | 33,300 |
| 2023/12/18 | 1,057 | 1,063 | 1,040 | 1,061 | +7 | +0.7% | 8,100 |
51～
100
件表示中 / 6711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 | 104,200円 | -3.3% | +5.3% | 1.92% | 19.21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 | 203,500円 | +2.5% | +7.6% | 3.44% | 14.58倍 | 0.45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 |
| Ｊ－ＭＡＸ | 40,300円 | -13.5% | - | 0.99% | - | 0.23倍 |
|
自動車用プレス部品。中国やタイに拠点、ホンダ向け７割弱。米国は１６年度撤退、東プレと提携 |
| 三ツ知 | 85,000円 | +7.0% | +200.7% | 2.00% | 14.94倍 | 0.45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 | 89,500円 | +0.4% | +13.0% | 1.12% | 25.20倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
