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 |
|---|---|---|---|---|---|---|---|
| 2000/01/07 | 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 |
| 1999/11/08 | 1,475 | 1,475 | 1,475 | 1,475 | ±0 | ±0% | 400 |
| 1999/11/05 | 1,475 | 1,475 | 1,450 | 1,475 | +25 | +1.7% | 1,600 |
| 1999/11/04 | 1,400 | 1,450 | 1,400 | 1,450 | ±0 | ±0% | 1,400 |
| 1999/11/02 | 1,500 | 1,500 | 1,450 | 1,450 | ±0 | ±0% | 1,000 |
| 1999/11/01 | 1,450 | 1,450 | 1,450 | 1,450 | -50 | -3.3% | 200 |
| 1999/10/29 | 1,500 | 1,500 | 1,500 | 1,500 | +10 | +0.7% | 200 |
| 1999/10/28 | 1,500 | 1,500 | 1,490 | 1,490 | -10 | -0.7% | 3,800 |
| 1999/10/27 | 1,550 | 1,575 | 1,500 | 1,500 | ±0 | ±0% | 3,000 |
| 1999/10/26 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 600 |
| 1999/10/25 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 600 |
6301～
6350
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
