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 |
|---|---|---|---|---|---|---|---|
| 2003/11/25 | 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 |
| 2003/09/17 | 1,670 | 1,670 | 1,630 | 1,630 | +10 | +0.6% | 1,000 |
| 2003/09/16 | 1,580 | 1,635 | 1,580 | 1,620 | +45 | +2.9% | 2,600 |
| 2003/09/12 | 1,605 | 1,605 | 1,575 | 1,575 | -25 | -1.6% | 2,200 |
| 2003/09/11 | 1,600 | 1,600 | 1,550 | 1,600 | -30 | -1.8% | 6,000 |
| 2003/09/10 | 1,625 | 1,630 | 1,625 | 1,630 | -20 | -1.2% | 1,400 |
5301～
5350
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 | 84,300円 | -1.7% | +5.9% | 2.97% | 18.05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 | 64,000円 | -0.3% | -13.3% | 2.34% | 7.18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 | 387,000円 | +5.4% | -18.0% | 2.58% | 4.25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
