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 |
|---|---|---|---|---|---|---|---|
| 1999/03/15 | 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 |
| 1999/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/06 | 1,150 | 1,150 | 1,090 | 1,090 | +5 | +0.5% | 400 |
| 1999/01/05 | 1,100 | 1,100 | 1,075 | 1,085 | +15 | +1.4% | 800 |
| 1999/01/04 | 1,070 | 1,070 | 1,070 | 1,070 | -150 | -12.3% | 600 |
| 1998/12/30 | 1,220 | 1,220 | 1,220 | 1,220 | -5 | -0.4% | 1,000 |
6501～
6550
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
