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 |
|---|---|---|---|---|---|---|---|
| 2003/11/13 | 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 |
| 2003/09/09 | 1,650 | 1,650 | 1,625 | 1,650 | ±0 | ±0% | 2,200 |
| 2003/09/08 | 1,650 | 1,650 | 1,650 | 1,650 | -50 | -2.9% | 600 |
| 2003/09/05 | 1,700 | 1,700 | 1,675 | 1,700 | ±0 | ±0% | 3,000 |
| 2003/09/04 | 1,705 | 1,705 | 1,685 | 1,700 | -5 | -0.3% | 1,200 |
| 2003/09/03 | 1,725 | 1,735 | 1,700 | 1,705 | -45 | -2.6% | 4,000 |
| 2003/09/02 | 1,790 | 1,815 | 1,725 | 1,750 | -25 | -1.4% | 9,400 |
| 2003/09/01 | 1,665 | 1,775 | 1,660 | 1,775 | +125 | +7.6% | 14,200 |
5351～
5400
件表示中 / 7041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 | 141,600円 | -1.7% | +5.9% | 1.77% | 30.31倍 | 0.43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 |
| アドバネクス | 181,800円 | +1.6% | +311.8% | 1.10% | 24.88倍 | 0.92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 |
| ＪＴＥＣＣＯＲＰ | 122,900円 | +37.9% | +168.6% | 0.00% | 42.09倍 | 2.61倍 |
|
研究施設用Ｘ線集光ミラーと次世代研磨装置が柱の研究開発型企業。分析メーカー子会社化 |
| ＫＴＣ | 251,500円 | -11.6% | - | - | - | - |
|
レンチ、スパナなど作業工具製販で首位。自動車関連向けが中心。歯科用機器や売電に進出 |
| アトムリビン | 141,500円 | +2.0% | -28.7% | 2.12% | 20.91倍 | 0.54倍 |
|
家具金具等の住宅用内装金具を企画・販売。ファブレス経営で開発力に強み。約８割が独自商品 |
市場注目の銘柄
チャート関連のコラム
