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 |
|---|---|---|---|---|---|---|---|
| 2000/01/24 | 1,445 | 1,445 | 1,445 | 1,445 | ±0 | ±0% | 400 |
| 2000/01/21 | 1,445 | 1,445 | 1,445 | 1,445 | ±0 | ±0% | 1,000 |
| 2000/01/20 | 1,445 | 1,445 | 1,445 | 1,445 | -5 | -0.3% | 200 |
| 2000/01/19 | 1,450 | 1,450 | 1,400 | 1,450 | -20 | -1.4% | 1,200 |
| 2000/01/18 | 1,500 | 1,500 | 1,470 | 1,470 | -30 | -2% | 600 |
| 2000/01/17 | 1,450 | 1,500 | 1,450 | 1,500 | +100 | +7.1% | 1,400 |
| 2000/01/14 | 1,350 | 1,405 | 1,350 | 1,400 | +50 | +3.7% | 2,000 |
| 2000/01/13 | 1,350 | 1,375 | 1,350 | 1,350 | -50 | -3.6% | 1,000 |
| 2000/01/12 | 1,335 | 1,400 | 1,335 | 1,400 | +65 | +4.9% | 1,600 |
| 2000/01/11 | 1,285 | 1,335 | 1,285 | 1,335 | +65 | +5.1% | 1,800 |
| 2000/01/07 | 1,230 | 1,270 | 1,230 | 1,270 | +60 | +5% | 1,200 |
| 2000/01/06 | 1,230 | 1,230 | 1,210 | 1,210 | +5 | +0.4% | 1,000 |
| 2000/01/05 | 1,240 | 1,240 | 1,200 | 1,205 | +15 | +1.3% | 800 |
| 2000/01/04 | 1,190 | 1,190 | 1,190 | 1,190 | - | - | 600 |
| 1999/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/29 | 1,345 | 1,345 | 1,345 | 1,345 | +75 | +5.9% | 200 |
| 1999/12/28 | 1,270 | 1,275 | 1,270 | 1,270 | -5 | -0.4% | 1,400 |
| 1999/12/27 | 1,270 | 1,275 | 1,270 | 1,275 | -120 | -8.6% | 1,800 |
| 1999/12/24 | 1,400 | 1,400 | 1,395 | 1,395 | +30 | +2.2% | 1,200 |
| 1999/12/22 | 1,370 | 1,370 | 1,350 | 1,365 | +15 | +1.1% | 1,600 |
| 1999/12/21 | 1,325 | 1,350 | 1,310 | 1,350 | +25 | +1.9% | 1,600 |
| 1999/12/20 | 1,325 | 1,400 | 1,325 | 1,325 | -75 | -5.4% | 1,400 |
| 1999/12/17 | 1,450 | 1,475 | 1,400 | 1,400 | -50 | -3.4% | 3,200 |
| 1999/12/16 | 1,450 | 1,475 | 1,450 | 1,450 | ±0 | ±0% | 3,600 |
| 1999/12/15 | 1,475 | 1,475 | 1,445 | 1,450 | ±0 | ±0% | 3,600 |
| 1999/12/14 | 1,450 | 1,455 | 1,450 | 1,450 | -40 | -2.7% | 1,600 |
| 1999/12/13 | 1,490 | 1,490 | 1,490 | 1,490 | -5 | -0.3% | 1,400 |
| 1999/12/10 | 1,475 | 1,495 | 1,475 | 1,495 | +45 | +3.1% | 3,600 |
| 1999/12/09 | 1,450 | 1,450 | 1,450 | 1,450 | +25 | +1.8% | 2,000 |
| 1999/12/08 | 1,400 | 1,425 | 1,400 | 1,425 | +40 | +2.9% | 1,600 |
| 1999/12/07 | 1,385 | 1,385 | 1,385 | 1,385 | ±0 | ±0% | 200 |
| 1999/12/06 | 1,385 | 1,385 | 1,385 | 1,385 | ±0 | ±0% | 600 |
| 1999/12/03 | 1,395 | 1,395 | 1,385 | 1,385 | +85 | +6.5% | 1,400 |
| 1999/12/02 | 1,305 | 1,305 | 1,300 | 1,300 | +45 | +3.6% | 2,800 |
| 1999/12/01 | 1,280 | 1,280 | 1,255 | 1,255 | -25 | -2% | 1,600 |
| 1999/11/30 | 1,275 | 1,280 | 1,275 | 1,280 | -45 | -3.4% | 600 |
| 1999/11/29 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 400 |
| 1999/11/26 | 1,345 | 1,345 | 1,275 | 1,325 | ±0 | ±0% | 1,600 |
| 1999/11/25 | 1,325 | 1,325 | 1,325 | 1,325 | -20 | -1.5% | 200 |
| 1999/11/24 | 1,345 | 1,345 | 1,325 | 1,345 | ±0 | ±0% | 2,000 |
| 1999/11/22 | 1,375 | 1,375 | 1,325 | 1,345 | -5 | -0.4% | 2,200 |
| 1999/11/19 | 1,345 | 1,350 | 1,345 | 1,350 | - | - | 1,600 |
| 1999/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/17 | 1,380 | 1,380 | 1,345 | 1,345 | - | - | 1,200 |
| 1999/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/15 | 1,475 | 1,475 | 1,475 | 1,475 | - | - | 800 |
| 1999/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/09 | 1,475 | 1,475 | 1,475 | 1,475 | ±0 | ±0% | 400 |
6201～
6250
件表示中 / 6951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 | 79,900円 | -3.3% | -72.9% | 2.50% | - | 0.25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 | 88,000円 | +1.7% | - | 2.27% | - | 0.47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 |
| 協立ＡＴ | 59,000円 | -0.3% | -13.3% | 2.54% | 6.62倍 | 0.32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 |
| 昭和鉄 | 400,000円 | +4.3% | +32.2% | 2.50% | 4.52倍 | 0.40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 |
| トーアミ | 54,000円 | +2.7% | - | 2.96% | - | 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
