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 |
|---|---|---|---|---|---|---|---|
| 2004/07/06 | 1,700 | 1,720 | 1,700 | 1,720 | +20 | +1.2% | 2,800 |
| 2004/07/05 | 1,740 | 1,740 | 1,700 | 1,700 | -10 | -0.6% | 3,000 |
| 2004/07/02 | 1,710 | 1,710 | 1,710 | 1,710 | +10 | +0.6% | 4,000 |
| 2004/07/01 | 1,750 | 1,750 | 1,700 | 1,700 | -15 | -0.9% | 12,200 |
| 2004/06/30 | 1,725 | 1,725 | 1,715 | 1,715 | +10 | +0.6% | 800 |
| 2004/06/29 | 1,705 | 1,750 | 1,705 | 1,705 | +5 | +0.3% | 3,400 |
| 2004/06/28 | 1,710 | 1,710 | 1,695 | 1,700 | +35 | +2.1% | 3,000 |
| 2004/06/25 | 1,665 | 1,665 | 1,665 | 1,665 | +15 | +0.9% | 2,200 |
| 2004/06/24 | 1,660 | 1,675 | 1,650 | 1,650 | ±0 | ±0% | 4,000 |
| 2004/06/23 | 1,690 | 1,690 | 1,650 | 1,650 | -50 | -2.9% | 7,600 |
| 2004/06/22 | 1,740 | 1,740 | 1,700 | 1,700 | -50 | -2.9% | 4,200 |
| 2004/06/21 | 1,765 | 1,765 | 1,750 | 1,750 | ±0 | ±0% | 1,600 |
| 2004/06/18 | 1,745 | 1,750 | 1,745 | 1,750 | +25 | +1.4% | 1,400 |
| 2004/06/17 | 1,730 | 1,730 | 1,725 | 1,725 | -15 | -0.9% | 800 |
| 2004/06/16 | 1,690 | 1,745 | 1,685 | 1,740 | +65 | +3.9% | 2,200 |
| 2004/06/15 | 1,730 | 1,730 | 1,675 | 1,675 | -40 | -2.3% | 800 |
| 2004/06/14 | 1,720 | 1,720 | 1,700 | 1,715 | +20 | +1.2% | 800 |
| 2004/06/11 | 1,695 | 1,695 | 1,695 | 1,695 | +10 | +0.6% | 600 |
| 2004/06/10 | 1,685 | 1,685 | 1,685 | 1,685 | - | - | 200 |
| 2004/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/08 | 1,700 | 1,700 | 1,700 | 1,700 | +70 | +4.3% | 800 |
| 2004/06/07 | 1,675 | 1,675 | 1,625 | 1,630 | -85 | -5% | 600 |
| 2004/06/04 | 1,715 | 1,715 | 1,715 | 1,715 | -5 | -0.3% | 200 |
| 2004/06/03 | 1,720 | 1,720 | 1,720 | 1,720 | +20 | +1.2% | 1,000 |
| 2004/06/02 | 1,700 | 1,700 | 1,700 | 1,700 | +5 | +0.3% | 400 |
| 2004/06/01 | 1,695 | 1,695 | 1,695 | 1,695 | -5 | -0.3% | 1,000 |
| 2004/05/31 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 200 |
| 2004/05/28 | 1,700 | 1,700 | 1,700 | 1,700 | -15 | -0.9% | 2,000 |
| 2004/05/27 | 1,715 | 1,715 | 1,715 | 1,715 | +25 | +1.5% | 1,200 |
| 2004/05/26 | 1,700 | 1,715 | 1,690 | 1,690 | +5 | +0.3% | 600 |
| 2004/05/25 | 1,700 | 1,720 | 1,685 | 1,685 | -35 | -2% | 1,200 |
| 2004/05/24 | 1,720 | 1,720 | 1,720 | 1,720 | +70 | +4.2% | 200 |
| 2004/05/21 | 1,650 | 1,650 | 1,650 | 1,650 | -20 | -1.2% | 400 |
| 2004/05/20 | 1,595 | 1,670 | 1,595 | 1,670 | - | - | 1,000 |
| 2004/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/18 | 1,505 | 1,550 | 1,505 | 1,550 | -5 | -0.3% | 800 |
| 2004/05/17 | 1,650 | 1,650 | 1,555 | 1,555 | -45 | -2.8% | 2,200 |
| 2004/05/14 | 1,595 | 1,610 | 1,590 | 1,600 | -60 | -3.6% | 2,800 |
| 2004/05/13 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 600 |
| 2004/05/12 | 1,600 | 1,660 | 1,600 | 1,660 | +80 | +5.1% | 2,800 |
| 2004/05/11 | 1,600 | 1,650 | 1,580 | 1,580 | -85 | -5.1% | 5,000 |
| 2004/05/10 | 1,745 | 1,745 | 1,665 | 1,665 | -100 | -5.7% | 1,400 |
| 2004/05/07 | 1,765 | 1,765 | 1,765 | 1,765 | -25 | -1.4% | 200 |
| 2004/05/06 | 1,875 | 1,875 | 1,790 | 1,790 | -35 | -1.9% | 1,800 |
| 2004/04/30 | 1,800 | 1,825 | 1,800 | 1,825 | +25 | +1.4% | 4,600 |
| 2004/04/28 | 1,790 | 1,805 | 1,790 | 1,800 | +10 | +0.6% | 2,600 |
| 2004/04/27 | 1,790 | 1,805 | 1,790 | 1,790 | -20 | -1.1% | 3,800 |
| 2004/04/26 | 1,815 | 1,820 | 1,810 | 1,810 | +5 | +0.3% | 1,400 |
| 2004/04/23 | 1,820 | 1,820 | 1,805 | 1,805 | -30 | -1.6% | 3,000 |
| 2004/04/22 | 1,840 | 1,840 | 1,810 | 1,835 | -5 | -0.3% | 1,400 |
5151～
5200
件表示中 / 6998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 | 84,000円 | -1.7% | +5.9% | 2.98% | 17.99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 |
| 協立ＡＴ | 64,100円 | -0.3% | -13.3% | 2.34% | 7.19倍 | 0.34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 |
| 菊池製作 | 30,300円 | +9.5% | - | 3.30% | 23.02倍 | 0.72倍 |
|
板金や成形、機械加工を核にした試作・金型が主力。アシストスーツやロボットの育成に力点 |
| 昭和鉄 | 382,000円 | +5.4% | -18.0% | 2.62% | 4.20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 |
| パワーファス | 18,300円 | +5.8% | -72.7% | 2.73% | 30.75倍 | 1.14倍 |
|
工業用ファスナー（ネジ、ピン、ばね）の大手。住宅用が中心。赤字続いた中国事業から撤退 |
市場注目の銘柄
チャート関連のコラム
