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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 1,080 | 1,080 | 1,062 | 1,069 | -10 | -0.9% | 15,600 |
| 2022/11/22 | 1,099 | 1,100 | 1,079 | 1,079 | -11 | -1% | 7,800 |
| 2022/11/21 | 1,092 | 1,092 | 1,085 | 1,090 | +8 | +0.7% | 1,500 |
| 2022/11/18 | 1,091 | 1,091 | 1,080 | 1,082 | +2 | +0.2% | 1,800 |
| 2022/11/17 | 1,093 | 1,093 | 1,070 | 1,080 | -3 | -0.3% | 4,800 |
| 2022/11/16 | 1,088 | 1,088 | 1,081 | 1,083 | +3 | +0.3% | 1,100 |
| 2022/11/15 | 1,099 | 1,099 | 1,080 | 1,080 | -3 | -0.3% | 1,100 |
| 2022/11/14 | 1,100 | 1,105 | 1,069 | 1,083 | -16 | -1.5% | 7,800 |
| 2022/11/11 | 1,096 | 1,103 | 1,085 | 1,099 | +5 | +0.5% | 9,600 |
| 2022/11/10 | 1,119 | 1,119 | 1,081 | 1,094 | -26 | -2.3% | 7,200 |
| 2022/11/09 | 1,154 | 1,154 | 1,120 | 1,120 | -11 | -1% | 3,400 |
| 2022/11/08 | 1,138 | 1,158 | 1,131 | 1,131 | -14 | -1.2% | 1,500 |
| 2022/11/07 | 1,126 | 1,158 | 1,126 | 1,145 | +19 | +1.7% | 2,500 |
| 2022/11/04 | 1,153 | 1,153 | 1,126 | 1,126 | +3 | +0.3% | 1,000 |
| 2022/11/02 | 1,165 | 1,165 | 1,123 | 1,123 | -42 | -3.6% | 5,800 |
| 2022/11/01 | 1,182 | 1,183 | 1,164 | 1,165 | -17 | -1.4% | 6,900 |
| 2022/10/31 | 1,226 | 1,226 | 1,182 | 1,182 | -43 | -3.5% | 20,500 |
| 2022/10/28 | 1,200 | 1,242 | 1,200 | 1,225 | -65 | -5% | 5,900 |
| 2022/10/27 | 1,269 | 1,290 | 1,269 | 1,290 | +27 | +2.1% | 500 |
| 2022/10/26 | 1,259 | 1,291 | 1,259 | 1,263 | -15 | -1.2% | 1,100 |
| 2022/10/25 | 1,288 | 1,288 | 1,273 | 1,278 | -15 | -1.2% | 2,500 |
| 2022/10/24 | 1,283 | 1,293 | 1,276 | 1,293 | +25 | +2% | 1,200 |
| 2022/10/21 | 1,268 | 1,268 | 1,268 | 1,268 | -5 | -0.4% | 200 |
| 2022/10/20 | 1,283 | 1,283 | 1,268 | 1,273 | -10 | -0.8% | 500 |
| 2022/10/19 | 1,281 | 1,297 | 1,270 | 1,283 | +13 | +1% | 1,400 |
| 2022/10/18 | 1,235 | 1,282 | 1,231 | 1,270 | +35 | +2.8% | 7,500 |
| 2022/10/17 | 1,260 | 1,261 | 1,220 | 1,235 | -19 | -1.5% | 18,400 |
| 2022/10/14 | 1,264 | 1,283 | 1,254 | 1,254 | -10 | -0.8% | 2,500 |
| 2022/10/13 | 1,264 | 1,264 | 1,264 | 1,264 | ±0 | ±0% | 500 |
| 2022/10/12 | 1,265 | 1,299 | 1,264 | 1,264 | +4 | +0.3% | 2,600 |
| 2022/10/11 | 1,270 | 1,270 | 1,260 | 1,260 | -33 | -2.6% | 500 |
| 2022/10/07 | 1,275 | 1,293 | 1,275 | 1,293 | +20 | +1.6% | 300 |
| 2022/10/06 | 1,270 | 1,274 | 1,270 | 1,273 | +3 | +0.2% | 300 |
| 2022/10/05 | 1,308 | 1,308 | 1,270 | 1,270 | -15 | -1.2% | 600 |
| 2022/10/04 | 1,263 | 1,285 | 1,263 | 1,285 | +1 | +0.1% | 1,000 |
| 2022/10/03 | 1,270 | 1,292 | 1,250 | 1,284 | - | - | 5,200 |
| 2022/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/29 | 1,298 | 1,300 | 1,271 | 1,300 | +2 | +0.2% | 800 |
| 2022/09/28 | 1,312 | 1,312 | 1,298 | 1,298 | -29 | -2.2% | 3,200 |
| 2022/09/27 | 1,347 | 1,347 | 1,305 | 1,327 | -3 | -0.2% | 1,400 |
| 2022/09/26 | 1,330 | 1,330 | 1,310 | 1,330 | ±0 | ±0% | 4,300 |
| 2022/09/22 | 1,348 | 1,348 | 1,330 | 1,330 | -5 | -0.4% | 3,300 |
| 2022/09/21 | 1,350 | 1,350 | 1,325 | 1,335 | ±0 | ±0% | 3,100 |
| 2022/09/20 | 1,345 | 1,345 | 1,332 | 1,335 | -15 | -1.1% | 1,400 |
| 2022/09/16 | 1,348 | 1,350 | 1,345 | 1,350 | +8 | +0.6% | 800 |
| 2022/09/15 | 1,345 | 1,345 | 1,342 | 1,342 | +2 | +0.1% | 200 |
| 2022/09/14 | 1,341 | 1,350 | 1,334 | 1,340 | +6 | +0.4% | 1,700 |
| 2022/09/13 | 1,335 | 1,335 | 1,334 | 1,334 | ±0 | ±0% | 500 |
| 2022/09/12 | 1,350 | 1,350 | 1,322 | 1,334 | +12 | +0.9% | 1,100 |
| 2022/09/09 | 1,322 | 1,323 | 1,322 | 1,322 | ±0 | ±0% | 500 |
601～
650
件表示中 / 6949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 | 78,100円 | -3.3% | -72.9% | 2.56% | - | 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 | 86,300円 | +1.7% | - | 2.32% | - | 0.46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 | 0.31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 |
| トーアミ | 53,800円 | +2.7% | - | 2.97% | - | 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 |
| 昭和鉄 | 381,000円 | +4.3% | +32.2% | 2.62% | 4.30倍 | 0.38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 |
市場注目の銘柄
チャート関連のコラム
