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 |
|---|---|---|---|---|---|---|---|
| 2003/12/02 | 1,500 | 1,500 | 1,475 | 1,475 | +25 | +1.7% | 2,200 |
| 2003/12/01 | 1,450 | 1,450 | 1,445 | 1,450 | - | - | 1,200 |
| 2003/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/27 | 1,490 | 1,490 | 1,455 | 1,490 | +20 | +1.4% | 1,800 |
| 2003/11/26 | 1,395 | 1,470 | 1,395 | 1,470 | ±0 | ±0% | 1,200 |
| 2003/11/25 | 1,450 | 1,470 | 1,450 | 1,470 | +45 | +3.2% | 600 |
| 2003/11/21 | 1,395 | 1,430 | 1,395 | 1,425 | ±0 | ±0% | 2,400 |
| 2003/11/20 | 1,360 | 1,425 | 1,360 | 1,425 | ±0 | ±0% | 11,600 |
| 2003/11/19 | 1,450 | 1,450 | 1,400 | 1,425 | -25 | -1.7% | 6,000 |
| 2003/11/18 | 1,515 | 1,515 | 1,425 | 1,450 | -100 | -6.5% | 3,600 |
| 2003/11/17 | 1,550 | 1,550 | 1,550 | 1,550 | -5 | -0.3% | 200 |
| 2003/11/14 | 1,555 | 1,555 | 1,555 | 1,555 | +10 | +0.6% | 200 |
| 2003/11/13 | 1,545 | 1,545 | 1,545 | 1,545 | +15 | +1% | 200 |
| 2003/11/12 | 1,545 | 1,545 | 1,525 | 1,530 | +5 | +0.3% | 2,800 |
| 2003/11/11 | 1,635 | 1,635 | 1,525 | 1,525 | -120 | -7.3% | 5,000 |
| 2003/11/10 | 1,645 | 1,645 | 1,645 | 1,645 | ±0 | ±0% | 200 |
| 2003/11/07 | 1,605 | 1,645 | 1,605 | 1,645 | +10 | +0.6% | 800 |
| 2003/11/06 | 1,670 | 1,670 | 1,625 | 1,635 | -65 | -3.8% | 5,000 |
| 2003/11/05 | 1,665 | 1,750 | 1,640 | 1,700 | +70 | +4.3% | 9,800 |
| 2003/11/04 | 1,650 | 1,655 | 1,625 | 1,630 | +15 | +0.9% | 2,400 |
| 2003/10/31 | 1,620 | 1,625 | 1,615 | 1,615 | +15 | +0.9% | 2,600 |
| 2003/10/30 | 1,595 | 1,600 | 1,595 | 1,600 | +10 | +0.6% | 600 |
| 2003/10/29 | 1,650 | 1,650 | 1,590 | 1,590 | -35 | -2.2% | 3,000 |
| 2003/10/28 | 1,625 | 1,625 | 1,600 | 1,625 | +25 | +1.6% | 1,000 |
| 2003/10/27 | 1,625 | 1,625 | 1,590 | 1,600 | +40 | +2.6% | 2,800 |
| 2003/10/24 | 1,595 | 1,595 | 1,560 | 1,560 | +5 | +0.3% | 3,200 |
| 2003/10/23 | 1,650 | 1,650 | 1,555 | 1,555 | -115 | -6.9% | 2,000 |
| 2003/10/22 | 1,675 | 1,680 | 1,655 | 1,670 | -5 | -0.3% | 2,000 |
| 2003/10/21 | 1,705 | 1,720 | 1,675 | 1,675 | -30 | -1.8% | 3,200 |
| 2003/10/20 | 1,735 | 1,735 | 1,705 | 1,705 | -15 | -0.9% | 3,400 |
| 2003/10/17 | 1,700 | 1,720 | 1,700 | 1,720 | +25 | +1.5% | 2,000 |
| 2003/10/16 | 1,650 | 1,695 | 1,640 | 1,695 | +45 | +2.7% | 4,400 |
| 2003/10/15 | 1,650 | 1,650 | 1,630 | 1,650 | +25 | +1.5% | 5,000 |
| 2003/10/14 | 1,635 | 1,650 | 1,625 | 1,625 | ±0 | ±0% | 4,400 |
| 2003/10/10 | 1,600 | 1,625 | 1,595 | 1,625 | +35 | +2.2% | 4,200 |
| 2003/10/09 | 1,605 | 1,605 | 1,590 | 1,590 | -10 | -0.6% | 2,600 |
| 2003/10/08 | 1,600 | 1,600 | 1,595 | 1,600 | ±0 | ±0% | 800 |
| 2003/10/07 | 1,595 | 1,625 | 1,595 | 1,600 | +10 | +0.6% | 3,000 |
| 2003/10/06 | 1,600 | 1,600 | 1,590 | 1,590 | +10 | +0.6% | 600 |
| 2003/10/03 | 1,575 | 1,580 | 1,575 | 1,580 | +5 | +0.3% | 600 |
| 2003/10/02 | 1,550 | 1,575 | 1,550 | 1,575 | +25 | +1.6% | 2,000 |
| 2003/10/01 | 1,575 | 1,575 | 1,550 | 1,550 | -25 | -1.6% | 3,000 |
| 2003/09/30 | 1,580 | 1,580 | 1,575 | 1,575 | -35 | -2.2% | 2,000 |
| 2003/09/29 | 1,610 | 1,625 | 1,600 | 1,610 | +20 | +1.3% | 2,000 |
| 2003/09/26 | 1,565 | 1,590 | 1,560 | 1,590 | +25 | +1.6% | 2,400 |
| 2003/09/25 | 1,570 | 1,570 | 1,565 | 1,565 | +5 | +0.3% | 1,200 |
| 2003/09/24 | 1,565 | 1,565 | 1,560 | 1,560 | ±0 | ±0% | 1,800 |
| 2003/09/22 | 1,620 | 1,620 | 1,560 | 1,560 | -65 | -4% | 5,400 |
| 2003/09/19 | 1,650 | 1,650 | 1,625 | 1,625 | -20 | -1.2% | 1,600 |
| 2003/09/18 | 1,640 | 1,650 | 1,625 | 1,645 | +15 | +0.9% | 2,800 |
5251～
5300
件表示中 / 6953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 | 79,100円 | -1.7% | +5.9% | 3.16% | 16.94倍 | 0.24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 |
| パワーファス | 19,500円 | +5.8% | -72.7% | 2.56% | 32.77倍 | 1.22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 |
| 協立ＡＴ | 58,500円 | -0.3% | -13.3% | 2.56% | 6.56倍 | 0.31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 |
| アドバネクス | 83,300円 | -1.9% | +47.1% | 2.40% | 68.39倍 | 0.42倍 |
|
精密ばね大手。自動車やＯＡ関連が主。国内・アジア・米州・欧州に生産拠点。医療機器向け成長 |
| トーアミ | 54,000円 | +10.5% | - | 2.96% | 18.22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
