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 |
|---|---|---|---|---|---|---|---|
| 1999/03/23 | 1,250 | 1,295 | 1,250 | 1,295 | +50 | +4% | 1,200 |
| 1999/03/19 | 1,250 | 1,250 | 1,235 | 1,245 | -130 | -9.5% | 1,400 |
| 1999/03/18 | 1,285 | 1,375 | 1,285 | 1,375 | +100 | +7.8% | 1,800 |
| 1999/03/17 | 1,275 | 1,275 | 1,275 | 1,275 | ±0 | ±0% | 1,400 |
| 1999/03/16 | 1,255 | 1,285 | 1,255 | 1,275 | +25 | +2% | 3,000 |
| 1999/03/15 | 1,220 | 1,250 | 1,220 | 1,250 | +75 | +6.4% | 2,600 |
| 1999/03/12 | 1,195 | 1,195 | 1,175 | 1,175 | +5 | +0.4% | 4,600 |
| 1999/03/11 | 1,200 | 1,200 | 1,170 | 1,170 | -30 | -2.5% | 600 |
| 1999/03/10 | 1,200 | 1,205 | 1,200 | 1,200 | +30 | +2.6% | 1,200 |
| 1999/03/09 | 1,175 | 1,190 | 1,170 | 1,170 | ±0 | ±0% | 1,400 |
| 1999/03/08 | 1,175 | 1,190 | 1,170 | 1,170 | +65 | +5.9% | 800 |
| 1999/03/05 | 1,105 | 1,105 | 1,105 | 1,105 | -60 | -5.2% | 200 |
| 1999/03/04 | 1,165 | 1,165 | 1,165 | 1,165 | ±0 | ±0% | 200 |
| 1999/03/03 | 1,100 | 1,165 | 1,100 | 1,165 | +15 | +1.3% | 400 |
| 1999/03/02 | 1,150 | 1,150 | 1,150 | 1,150 | +50 | +4.5% | 400 |
| 1999/03/01 | 1,180 | 1,180 | 1,100 | 1,100 | -75 | -6.4% | 4,400 |
| 1999/02/26 | 1,150 | 1,175 | 1,150 | 1,175 | +75 | +6.8% | 4,200 |
| 1999/02/25 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 1,200 |
| 1999/02/24 | 1,100 | 1,100 | 1,090 | 1,100 | - | - | 1,000 |
| 1999/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/22 | 1,125 | 1,125 | 1,115 | 1,115 | -10 | -0.9% | 3,000 |
| 1999/02/19 | 1,125 | 1,135 | 1,125 | 1,125 | ±0 | ±0% | 2,000 |
| 1999/02/18 | 1,085 | 1,135 | 1,085 | 1,125 | -55 | -4.7% | 3,600 |
| 1999/02/17 | 1,125 | 1,180 | 1,125 | 1,180 | +130 | +12.4% | 3,400 |
| 1999/02/16 | 1,075 | 1,075 | 1,030 | 1,050 | -25 | -2.3% | 2,800 |
| 1999/02/15 | 1,100 | 1,100 | 1,075 | 1,075 | ±0 | ±0% | 600 |
| 1999/02/12 | 1,075 | 1,075 | 1,075 | 1,075 | -25 | -2.3% | 400 |
| 1999/02/10 | 1,075 | 1,100 | 1,075 | 1,100 | -5 | -0.5% | 800 |
| 1999/02/09 | 1,105 | 1,130 | 1,105 | 1,105 | ±0 | ±0% | 1,400 |
| 1999/02/08 | 1,105 | 1,105 | 1,105 | 1,105 | ±0 | ±0% | 600 |
| 1999/02/05 | 1,105 | 1,105 | 1,105 | 1,105 | - | - | 200 |
| 1999/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/03 | 1,105 | 1,105 | 1,105 | 1,105 | ±0 | ±0% | 400 |
| 1999/02/02 | 1,105 | 1,105 | 1,100 | 1,105 | +5 | +0.5% | 1,400 |
| 1999/02/01 | 1,125 | 1,130 | 1,100 | 1,100 | -15 | -1.3% | 1,200 |
| 1999/01/29 | 1,115 | 1,115 | 1,115 | 1,115 | -10 | -0.9% | 200 |
| 1999/01/28 | 1,125 | 1,125 | 1,125 | 1,125 | -10 | -0.9% | 1,400 |
| 1999/01/27 | 1,135 | 1,135 | 1,135 | 1,135 | +75 | +7.1% | 600 |
| 1999/01/26 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 400 |
| 1999/01/25 | 1,080 | 1,080 | 1,060 | 1,060 | -15 | -1.4% | 1,200 |
| 1999/01/22 | 1,075 | 1,075 | 1,075 | 1,075 | - | - | 200 |
| 1999/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/19 | 1,175 | 1,175 | 1,175 | 1,175 | +125 | +11.9% | 400 |
| 1999/01/18 | 1,095 | 1,095 | 1,050 | 1,050 | -40 | -3.7% | 1,000 |
| 1999/01/14 | 1,090 | 1,090 | 1,090 | 1,090 | -5 | -0.5% | 2,200 |
| 1999/01/13 | 1,095 | 1,095 | 1,095 | 1,095 | +5 | +0.5% | 1,600 |
| 1999/01/12 | 1,110 | 1,110 | 1,090 | 1,090 | -35 | -3.1% | 2,400 |
| 1999/01/11 | 1,130 | 1,130 | 1,125 | 1,125 | - | - | 1,400 |
| 1999/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
6451～
6500
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
