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 |
|---|---|---|---|---|---|---|---|
| 2002/11/18 | 1,175 | 1,180 | 1,175 | 1,180 | +10 | +0.9% | 800 |
| 2002/11/15 | 1,180 | 1,180 | 1,170 | 1,170 | +5 | +0.4% | 6,400 |
| 2002/11/14 | 1,175 | 1,190 | 1,165 | 1,165 | -25 | -2.1% | 1,600 |
| 2002/11/13 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 800 |
| 2002/11/12 | 1,190 | 1,190 | 1,190 | 1,190 | -20 | -1.7% | 400 |
| 2002/11/11 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 800 |
| 2002/11/08 | 1,210 | 1,210 | 1,185 | 1,210 | ±0 | ±0% | 2,400 |
| 2002/11/07 | 1,210 | 1,210 | 1,210 | 1,210 | - | - | 200 |
| 2002/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/05 | 1,205 | 1,205 | 1,200 | 1,200 | ±0 | ±0% | 2,600 |
| 2002/11/01 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 600 |
| 2002/10/31 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 400 |
| 2002/10/30 | 1,200 | 1,200 | 1,200 | 1,200 | +50 | +4.3% | 800 |
| 2002/10/29 | 1,255 | 1,255 | 1,150 | 1,150 | -135 | -10.5% | 12,600 |
| 2002/10/28 | 1,300 | 1,300 | 1,285 | 1,285 | ±0 | ±0% | 1,400 |
| 2002/10/25 | 1,300 | 1,300 | 1,285 | 1,285 | +25 | +2% | 2,400 |
| 2002/10/24 | 1,305 | 1,325 | 1,260 | 1,260 | +60 | +5% | 12,600 |
| 2002/10/23 | 1,200 | 1,200 | 1,200 | 1,200 | +20 | +1.7% | 8,000 |
| 2002/10/22 | 1,180 | 1,180 | 1,175 | 1,180 | -15 | -1.3% | 3,600 |
| 2002/10/21 | 1,200 | 1,200 | 1,195 | 1,195 | +5 | +0.4% | 1,600 |
| 2002/10/18 | 1,190 | 1,190 | 1,190 | 1,190 | - | - | 1,000 |
| 2002/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/16 | 1,195 | 1,195 | 1,195 | 1,195 | +5 | +0.4% | 200 |
| 2002/10/15 | 1,195 | 1,195 | 1,190 | 1,190 | ±0 | ±0% | 800 |
| 2002/10/11 | 1,195 | 1,195 | 1,190 | 1,190 | ±0 | ±0% | 400 |
| 2002/10/10 | 1,190 | 1,190 | 1,190 | 1,190 | -15 | -1.2% | 200 |
| 2002/10/09 | 1,150 | 1,205 | 1,150 | 1,205 | - | - | 600 |
| 2002/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/07 | 1,150 | 1,150 | 1,150 | 1,150 | -25 | -2.1% | 400 |
| 2002/10/04 | 1,205 | 1,205 | 1,175 | 1,175 | - | - | 4,800 |
| 2002/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/02 | 1,205 | 1,205 | 1,205 | 1,205 | ±0 | ±0% | 1,000 |
| 2002/10/01 | 1,205 | 1,205 | 1,205 | 1,205 | -45 | -3.6% | 200 |
| 2002/09/30 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 600 |
| 2002/09/27 | 1,245 | 1,250 | 1,245 | 1,250 | +30 | +2.5% | 1,600 |
| 2002/09/26 | 1,220 | 1,225 | 1,215 | 1,220 | +5 | +0.4% | 1,000 |
| 2002/09/25 | 1,215 | 1,215 | 1,215 | 1,215 | +5 | +0.4% | 1,200 |
| 2002/09/24 | 1,200 | 1,210 | 1,200 | 1,210 | +5 | +0.4% | 400 |
| 2002/09/20 | 1,210 | 1,215 | 1,205 | 1,205 | -20 | -1.6% | 1,600 |
| 2002/09/19 | 1,195 | 1,230 | 1,195 | 1,225 | +15 | +1.2% | 3,400 |
| 2002/09/18 | 1,195 | 1,210 | 1,195 | 1,210 | +20 | +1.7% | 600 |
| 2002/09/17 | 1,155 | 1,190 | 1,155 | 1,190 | +35 | +3% | 5,200 |
| 2002/09/13 | 1,185 | 1,185 | 1,155 | 1,155 | -25 | -2.1% | 1,200 |
| 2002/09/12 | 1,160 | 1,180 | 1,150 | 1,180 | +5 | +0.4% | 11,000 |
| 2002/09/11 | 1,195 | 1,195 | 1,160 | 1,175 | -5 | -0.4% | 5,200 |
| 2002/09/10 | 1,205 | 1,205 | 1,180 | 1,180 | -30 | -2.5% | 3,200 |
| 2002/09/09 | 1,210 | 1,210 | 1,210 | 1,210 | +5 | +0.4% | 1,200 |
| 2002/09/06 | 1,250 | 1,250 | 1,205 | 1,205 | - | - | 400 |
| 2002/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/04 | 1,255 | 1,255 | 1,255 | 1,255 | - | - | 800 |
5551～
5600
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 | 83,800円 | -1.7% | +5.9% | 2.98% | 17.94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 | 63,300円 | -0.3% | -13.3% | 2.37% | 7.10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 | 18,400円 | +5.8% | -72.7% | 2.72% | 30.92倍 | 1.15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
