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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,232 | 1,250 | 1,230 | 1,237 | +5 | +0.4% | 4,900 |
| 2023/09/08 | 1,231 | 1,232 | 1,231 | 1,232 | +1 | +0.1% | 300 |
| 2023/09/07 | 1,223 | 1,237 | 1,220 | 1,231 | +11 | +0.9% | 6,800 |
| 2023/09/06 | 1,187 | 1,237 | 1,155 | 1,220 | +47 | +4% | 14,800 |
| 2023/09/05 | 1,161 | 1,193 | 1,159 | 1,173 | +13 | +1.1% | 7,800 |
| 2023/09/04 | 1,160 | 1,160 | 1,149 | 1,160 | ±0 | ±0% | 3,700 |
| 2023/09/01 | 1,144 | 1,167 | 1,144 | 1,160 | +13 | +1.1% | 5,000 |
| 2023/08/31 | 1,120 | 1,149 | 1,120 | 1,147 | +27 | +2.4% | 3,800 |
| 2023/08/30 | 1,130 | 1,130 | 1,120 | 1,120 | ±0 | ±0% | 2,000 |
| 2023/08/29 | 1,132 | 1,144 | 1,112 | 1,120 | -14 | -1.2% | 10,900 |
| 2023/08/28 | 1,142 | 1,142 | 1,131 | 1,134 | -8 | -0.7% | 4,100 |
| 2023/08/25 | 1,137 | 1,142 | 1,126 | 1,142 | +17 | +1.5% | 6,400 |
| 2023/08/24 | 1,135 | 1,137 | 1,125 | 1,125 | -10 | -0.9% | 5,000 |
| 2023/08/23 | 1,120 | 1,147 | 1,120 | 1,135 | +20 | +1.8% | 8,000 |
| 2023/08/22 | 1,116 | 1,120 | 1,115 | 1,115 | -1 | -0.1% | 2,800 |
| 2023/08/21 | 1,131 | 1,131 | 1,111 | 1,116 | -15 | -1.3% | 3,500 |
| 2023/08/18 | 1,137 | 1,137 | 1,129 | 1,131 | -18 | -1.6% | 3,000 |
| 2023/08/17 | 1,135 | 1,149 | 1,106 | 1,149 | +11 | +1% | 9,800 |
| 2023/08/16 | 1,150 | 1,159 | 1,100 | 1,138 | +9 | +0.8% | 30,700 |
| 2023/08/15 | 1,100 | 1,138 | 1,099 | 1,129 | +37 | +3.4% | 6,900 |
| 2023/08/14 | 1,101 | 1,101 | 1,080 | 1,092 | -16 | -1.4% | 6,700 |
| 2023/08/10 | 1,085 | 1,108 | 1,071 | 1,108 | +7 | +0.6% | 8,400 |
| 2023/08/09 | 1,096 | 1,101 | 1,078 | 1,101 | -7 | -0.6% | 7,700 |
| 2023/08/08 | 1,109 | 1,118 | 1,096 | 1,108 | -1 | -0.1% | 9,900 |
| 2023/08/07 | 1,120 | 1,120 | 1,100 | 1,109 | -11 | -1% | 8,700 |
| 2023/08/04 | 1,133 | 1,133 | 1,120 | 1,120 | +5 | +0.4% | 1,500 |
| 2023/08/03 | 1,121 | 1,125 | 1,115 | 1,115 | -8 | -0.7% | 6,700 |
| 2023/08/02 | 1,143 | 1,170 | 1,123 | 1,123 | -23 | -2% | 14,600 |
| 2023/08/01 | 1,143 | 1,160 | 1,113 | 1,146 | +15 | +1.3% | 27,000 |
| 2023/07/31 | 1,178 | 1,178 | 1,131 | 1,131 | -22 | -1.9% | 14,700 |
| 2023/07/28 | 1,160 | 1,194 | 1,132 | 1,153 | -146 | -11.2% | 54,600 |
| 2023/07/27 | 1,251 | 1,350 | 1,251 | 1,299 | +59 | +4.8% | 42,400 |
| 2023/07/26 | 1,280 | 1,280 | 1,236 | 1,240 | -51 | -4% | 8,900 |
| 2023/07/25 | 1,243 | 1,291 | 1,243 | 1,291 | +18 | +1.4% | 10,500 |
| 2023/07/24 | 1,292 | 1,292 | 1,273 | 1,273 | -19 | -1.5% | 7,400 |
| 2023/07/21 | 1,298 | 1,299 | 1,278 | 1,292 | -12 | -0.9% | 8,300 |
| 2023/07/20 | 1,276 | 1,311 | 1,268 | 1,304 | +27 | +2.1% | 9,600 |
| 2023/07/19 | 1,236 | 1,277 | 1,233 | 1,277 | +44 | +3.6% | 4,100 |
| 2023/07/18 | 1,230 | 1,260 | 1,225 | 1,233 | +15 | +1.2% | 5,100 |
| 2023/07/14 | 1,230 | 1,240 | 1,214 | 1,218 | -12 | -1% | 5,000 |
| 2023/07/13 | 1,235 | 1,246 | 1,212 | 1,230 | -5 | -0.4% | 4,400 |
| 2023/07/12 | 1,230 | 1,260 | 1,230 | 1,235 | +5 | +0.4% | 6,900 |
| 2023/07/11 | 1,291 | 1,295 | 1,213 | 1,230 | -58 | -4.5% | 12,300 |
| 2023/07/10 | 1,332 | 1,332 | 1,288 | 1,288 | -44 | -3.3% | 4,700 |
| 2023/07/07 | 1,310 | 1,332 | 1,285 | 1,332 | +48 | +3.7% | 9,900 |
| 2023/07/06 | 1,316 | 1,320 | 1,283 | 1,284 | -36 | -2.7% | 6,500 |
| 2023/07/05 | 1,329 | 1,380 | 1,320 | 1,320 | -5 | -0.4% | 16,200 |
| 2023/07/04 | 1,266 | 1,358 | 1,266 | 1,325 | +59 | +4.7% | 18,800 |
| 2023/07/03 | 1,297 | 1,297 | 1,266 | 1,266 | -43 | -3.3% | 5,100 |
| 2023/06/30 | 1,270 | 1,309 | 1,270 | 1,309 | +39 | +3.1% | 5,100 |
451～
500
件表示中 / 6996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 | 84,800円 | -1.7% | +5.9% | 2.95% | 18.16倍 | 0.26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 |
| Ｊ－ＭＡＸ | 32,000円 | +4.0% | - | 1.25% | 10.48倍 | 0.20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 |
| 協立ＡＴ | 62,700円 | -0.3% | -13.3% | 2.39% | 7.03倍 | 0.33倍 |
|
空調機器専業で中堅。ダンパーのシェア約３割で首位。２４時間換気装置など住宅用途を深耕中 |
| 昭和鉄 | 384,000円 | +5.4% | -18.0% | 2.60% | 4.22倍 | 0.34倍 |
|
熱源・空調・熱処理炉など機器装置、橋の欄干など素形材、工事・保守が３本柱。１８８３年創業 |
| トーアミ | 53,800円 | +10.5% | - | 2.97% | 18.15倍 | 0.29倍 |
|
建設・土木向けコンクリート補強用溶接金網トップ。全国営業。害獣防止柵も。１８８７年創業 |
市場注目の銘柄
チャート関連のコラム
