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 |
|---|---|---|---|---|---|---|---|
| 1999/06/07 | 1,255 | 1,330 | 1,255 | 1,330 | +80 | +6.4% | 800 |
| 1999/06/04 | 1,320 | 1,320 | 1,250 | 1,250 | -70 | -5.3% | 800 |
| 1999/06/03 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 400 |
| 1999/06/02 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 200 |
| 1999/06/01 | 1,320 | 1,320 | 1,320 | 1,320 | -5 | -0.4% | 200 |
| 1999/05/31 | 1,325 | 1,325 | 1,325 | 1,325 | +25 | +1.9% | 200 |
| 1999/05/28 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 600 |
| 1999/05/27 | 1,310 | 1,320 | 1,300 | 1,300 | +50 | +4% | 1,200 |
| 1999/05/26 | 1,275 | 1,275 | 1,250 | 1,250 | -25 | -2% | 1,600 |
| 1999/05/25 | 1,275 | 1,275 | 1,275 | 1,275 | ±0 | ±0% | 200 |
| 1999/05/24 | 1,275 | 1,275 | 1,275 | 1,275 | ±0 | ±0% | 800 |
| 1999/05/21 | 1,335 | 1,335 | 1,275 | 1,275 | +15 | +1.2% | 2,200 |
| 1999/05/20 | 1,265 | 1,265 | 1,260 | 1,260 | -5 | -0.4% | 600 |
| 1999/05/19 | 1,265 | 1,280 | 1,265 | 1,265 | - | - | 1,200 |
| 1999/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/17 | 1,345 | 1,345 | 1,260 | 1,260 | - | - | 2,000 |
| 1999/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/13 | 1,350 | 1,375 | 1,350 | 1,375 | +25 | +1.9% | 1,600 |
| 1999/05/12 | 1,390 | 1,390 | 1,350 | 1,350 | -40 | -2.9% | 1,200 |
| 1999/05/11 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 200 |
| 1999/05/10 | 1,390 | 1,390 | 1,390 | 1,390 | -10 | -0.7% | 200 |
| 1999/05/07 | 1,400 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 1,000 |
| 1999/05/06 | 1,425 | 1,425 | 1,400 | 1,400 | -25 | -1.8% | 1,000 |
| 1999/04/30 | 1,425 | 1,425 | 1,425 | 1,425 | +25 | +1.8% | 1,800 |
| 1999/04/28 | 1,350 | 1,450 | 1,350 | 1,400 | +50 | +3.7% | 5,000 |
| 1999/04/27 | 1,350 | 1,350 | 1,300 | 1,350 | +50 | +3.8% | 5,800 |
| 1999/04/26 | 1,260 | 1,300 | 1,255 | 1,300 | +40 | +3.2% | 3,600 |
| 1999/04/23 | 1,250 | 1,260 | 1,250 | 1,260 | -30 | -2.3% | 400 |
| 1999/04/22 | 1,300 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 600 |
| 1999/04/21 | 1,250 | 1,300 | 1,250 | 1,300 | +45 | +3.6% | 2,000 |
| 1999/04/20 | 1,255 | 1,255 | 1,255 | 1,255 | +5 | +0.4% | 200 |
| 1999/04/19 | 1,305 | 1,310 | 1,250 | 1,250 | -50 | -3.8% | 2,200 |
| 1999/04/16 | 1,325 | 1,325 | 1,300 | 1,300 | -25 | -1.9% | 1,800 |
| 1999/04/15 | 1,350 | 1,350 | 1,325 | 1,325 | -20 | -1.5% | 600 |
| 1999/04/14 | 1,350 | 1,350 | 1,345 | 1,345 | -30 | -2.2% | 400 |
| 1999/04/13 | 1,375 | 1,375 | 1,375 | 1,375 | +20 | +1.5% | 400 |
| 1999/04/12 | 1,355 | 1,355 | 1,355 | 1,355 | ±0 | ±0% | 1,000 |
| 1999/04/09 | 1,390 | 1,425 | 1,355 | 1,355 | -30 | -2.2% | 2,000 |
| 1999/04/08 | 1,375 | 1,385 | 1,350 | 1,385 | +35 | +2.6% | 2,000 |
| 1999/04/07 | 1,290 | 1,350 | 1,290 | 1,350 | +95 | +7.6% | 2,000 |
| 1999/04/06 | 1,255 | 1,255 | 1,250 | 1,255 | ±0 | ±0% | 1,800 |
| 1999/04/05 | 1,255 | 1,255 | 1,255 | 1,255 | - | - | 200 |
| 1999/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/01 | 1,250 | 1,250 | 1,250 | 1,250 | +10 | +0.8% | 400 |
| 1999/03/31 | 1,250 | 1,250 | 1,240 | 1,240 | -10 | -0.8% | 1,000 |
| 1999/03/30 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 400 |
| 1999/03/29 | 1,310 | 1,310 | 1,250 | 1,250 | -50 | -3.8% | 800 |
| 1999/03/26 | 1,300 | 1,300 | 1,225 | 1,300 | +50 | +4% | 1,000 |
| 1999/03/25 | 1,230 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 1,000 |
| 1999/03/24 | 1,275 | 1,275 | 1,250 | 1,250 | -45 | -3.5% | 1,400 |
6401～
6450
件表示中 / 6996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 | 84,800円 | -1.7% | +5.9% | 2.95% | 18.16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 |
| Ｊ－ＭＡＸ | 32,000円 | +4.0% | - | 1.25% | 10.48倍 | 0.20倍 |
|
自動車用プレス部品。中国やタイに拠点、ホンダ向け７割弱。米国は１６年度撤退、東プレと提携 |
| 協立ＡＴ | 62,700円 | -0.3% | -13.3% | 2.39% | 7.03倍 | 0.33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 | 384,000円 | +5.4% | -18.0% | 2.60% | 4.22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 |
| トーアミ | 53,800円 | +10.5% | - | 2.97% | 18.15倍 | 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
