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 |
|---|---|---|---|---|---|---|---|
| 2022/09/08 | 1,332 | 1,332 | 1,320 | 1,322 | +4 | +0.3% | 700 |
| 2022/09/07 | 1,315 | 1,318 | 1,315 | 1,318 | -7 | -0.5% | 300 |
| 2022/09/06 | 1,341 | 1,341 | 1,317 | 1,325 | +7 | +0.5% | 600 |
| 2022/09/05 | 1,322 | 1,322 | 1,315 | 1,318 | -6 | -0.5% | 12,400 |
| 2022/09/02 | 1,332 | 1,332 | 1,324 | 1,324 | -14 | -1% | 2,200 |
| 2022/09/01 | 1,342 | 1,351 | 1,330 | 1,338 | -20 | -1.5% | 2,200 |
| 2022/08/31 | 1,343 | 1,360 | 1,330 | 1,358 | +22 | +1.6% | 5,600 |
| 2022/08/30 | 1,360 | 1,360 | 1,332 | 1,336 | +6 | +0.5% | 600 |
| 2022/08/29 | 1,350 | 1,379 | 1,321 | 1,330 | -20 | -1.5% | 5,600 |
| 2022/08/26 | 1,375 | 1,375 | 1,350 | 1,350 | -10 | -0.7% | 1,200 |
| 2022/08/25 | 1,398 | 1,398 | 1,355 | 1,360 | -10 | -0.7% | 2,800 |
| 2022/08/24 | 1,345 | 1,370 | 1,341 | 1,370 | +25 | +1.9% | 1,600 |
| 2022/08/23 | 1,337 | 1,345 | 1,337 | 1,345 | +7 | +0.5% | 400 |
| 2022/08/22 | 1,331 | 1,338 | 1,331 | 1,338 | +1 | +0.1% | 1,200 |
| 2022/08/19 | 1,330 | 1,337 | 1,330 | 1,337 | +3 | +0.2% | 1,000 |
| 2022/08/18 | 1,321 | 1,334 | 1,321 | 1,334 | +13 | +1% | 1,000 |
| 2022/08/17 | 1,320 | 1,321 | 1,320 | 1,321 | +1 | +0.1% | 1,000 |
| 2022/08/16 | 1,322 | 1,332 | 1,320 | 1,320 | -2 | -0.2% | 2,600 |
| 2022/08/15 | 1,336 | 1,336 | 1,320 | 1,322 | -5 | -0.4% | 6,800 |
| 2022/08/12 | 1,340 | 1,340 | 1,325 | 1,327 | -4 | -0.3% | 2,400 |
| 2022/08/10 | 1,331 | 1,331 | 1,331 | 1,331 | +5 | +0.4% | 3,200 |
| 2022/08/09 | 1,334 | 1,334 | 1,326 | 1,326 | -7 | -0.5% | 1,200 |
| 2022/08/08 | 1,344 | 1,344 | 1,333 | 1,333 | -6 | -0.4% | 300 |
| 2022/08/05 | 1,329 | 1,339 | 1,326 | 1,339 | +13 | +1% | 1,500 |
| 2022/08/04 | 1,330 | 1,330 | 1,324 | 1,326 | +1 | +0.1% | 700 |
| 2022/08/03 | 1,323 | 1,325 | 1,323 | 1,325 | +1 | +0.1% | 400 |
| 2022/08/02 | 1,333 | 1,333 | 1,321 | 1,324 | -3 | -0.2% | 1,800 |
| 2022/08/01 | 1,325 | 1,332 | 1,325 | 1,327 | -5 | -0.4% | 1,900 |
| 2022/07/29 | 1,329 | 1,348 | 1,320 | 1,332 | -35 | -2.6% | 12,100 |
| 2022/07/28 | 1,346 | 1,367 | 1,337 | 1,367 | +34 | +2.6% | 4,700 |
| 2022/07/27 | 1,346 | 1,347 | 1,329 | 1,333 | +2 | +0.2% | 15,900 |
| 2022/07/26 | 1,334 | 1,341 | 1,327 | 1,331 | -1 | -0.1% | 16,400 |
| 2022/07/25 | 1,351 | 1,351 | 1,332 | 1,332 | -7 | -0.5% | 8,000 |
| 2022/07/22 | 1,351 | 1,351 | 1,335 | 1,339 | -12 | -0.9% | 4,000 |
| 2022/07/21 | 1,347 | 1,352 | 1,346 | 1,351 | +4 | +0.3% | 2,200 |
| 2022/07/20 | 1,337 | 1,367 | 1,337 | 1,347 | +15 | +1.1% | 4,800 |
| 2022/07/19 | 1,340 | 1,340 | 1,332 | 1,332 | -8 | -0.6% | 4,800 |
| 2022/07/15 | 1,358 | 1,359 | 1,340 | 1,340 | -18 | -1.3% | 1,700 |
| 2022/07/14 | 1,350 | 1,363 | 1,344 | 1,358 | +8 | +0.6% | 900 |
| 2022/07/13 | 1,357 | 1,359 | 1,350 | 1,350 | -10 | -0.7% | 1,900 |
| 2022/07/12 | 1,350 | 1,363 | 1,350 | 1,360 | +10 | +0.7% | 500 |
| 2022/07/11 | 1,355 | 1,356 | 1,332 | 1,350 | -5 | -0.4% | 12,300 |
| 2022/07/08 | 1,365 | 1,365 | 1,355 | 1,355 | -10 | -0.7% | 1,900 |
| 2022/07/07 | 1,368 | 1,370 | 1,365 | 1,365 | -5 | -0.4% | 1,300 |
| 2022/07/06 | 1,380 | 1,380 | 1,364 | 1,370 | -8 | -0.6% | 1,700 |
| 2022/07/05 | 1,361 | 1,378 | 1,344 | 1,378 | +14 | +1% | 3,800 |
| 2022/07/04 | 1,372 | 1,372 | 1,352 | 1,364 | -3 | -0.2% | 4,900 |
| 2022/07/01 | 1,400 | 1,400 | 1,360 | 1,367 | -3 | -0.2% | 7,200 |
| 2022/06/30 | 1,370 | 1,370 | 1,365 | 1,370 | ±0 | ±0% | 1,300 |
| 2022/06/29 | 1,374 | 1,377 | 1,362 | 1,370 | -10 | -0.7% | 1,100 |
651～
700
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
