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 |
|---|---|---|---|---|---|---|---|
| 2023/01/26 | 1,067 | 1,067 | 1,049 | 1,049 | +5 | +0.5% | 3,200 |
| 2023/01/25 | 1,070 | 1,070 | 1,039 | 1,044 | -6 | -0.6% | 6,000 |
| 2023/01/24 | 1,043 | 1,050 | 1,039 | 1,050 | +7 | +0.7% | 1,200 |
| 2023/01/23 | 1,045 | 1,051 | 1,040 | 1,043 | +9 | +0.9% | 1,300 |
| 2023/01/20 | 1,037 | 1,039 | 1,030 | 1,034 | +4 | +0.4% | 800 |
| 2023/01/19 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 100 |
| 2023/01/18 | 1,043 | 1,043 | 1,028 | 1,030 | -5 | -0.5% | 1,500 |
| 2023/01/17 | 1,028 | 1,035 | 1,028 | 1,035 | +7 | +0.7% | 600 |
| 2023/01/16 | 1,021 | 1,028 | 1,021 | 1,028 | +7 | +0.7% | 1,300 |
| 2023/01/13 | 1,023 | 1,032 | 1,021 | 1,021 | -2 | -0.2% | 2,200 |
| 2023/01/12 | 1,021 | 1,025 | 1,021 | 1,023 | -3 | -0.3% | 1,800 |
| 2023/01/11 | 1,031 | 1,031 | 1,025 | 1,026 | -3 | -0.3% | 1,800 |
| 2023/01/10 | 1,037 | 1,037 | 1,029 | 1,029 | -3 | -0.3% | 600 |
| 2023/01/06 | 1,034 | 1,034 | 1,032 | 1,032 | -8 | -0.8% | 600 |
| 2023/01/05 | 1,043 | 1,048 | 1,039 | 1,040 | -25 | -2.3% | 1,600 |
| 2023/01/04 | 1,049 | 1,071 | 1,032 | 1,065 | +29 | +2.8% | 1,700 |
| 2022/12/30 | 1,026 | 1,058 | 1,026 | 1,036 | +9 | +0.9% | 2,100 |
| 2022/12/29 | 1,023 | 1,027 | 1,020 | 1,027 | +7 | +0.7% | 1,100 |
| 2022/12/28 | 1,022 | 1,030 | 1,020 | 1,020 | -2 | -0.2% | 2,800 |
| 2022/12/27 | 1,025 | 1,031 | 1,020 | 1,022 | +2 | +0.2% | 6,600 |
| 2022/12/26 | 1,030 | 1,032 | 1,018 | 1,020 | -33 | -3.1% | 18,800 |
| 2022/12/23 | 1,059 | 1,059 | 1,037 | 1,053 | +3 | +0.3% | 9,000 |
| 2022/12/22 | 1,040 | 1,052 | 1,040 | 1,050 | +16 | +1.5% | 12,200 |
| 2022/12/21 | 1,042 | 1,050 | 1,034 | 1,034 | -9 | -0.9% | 6,300 |
| 2022/12/20 | 1,059 | 1,075 | 1,042 | 1,043 | -14 | -1.3% | 8,000 |
| 2022/12/19 | 1,053 | 1,059 | 1,042 | 1,057 | +7 | +0.7% | 15,100 |
| 2022/12/16 | 1,065 | 1,067 | 1,050 | 1,050 | -13 | -1.2% | 5,700 |
| 2022/12/15 | 1,068 | 1,070 | 1,062 | 1,063 | +6 | +0.6% | 4,200 |
| 2022/12/14 | 1,067 | 1,072 | 1,057 | 1,057 | -13 | -1.2% | 14,600 |
| 2022/12/13 | 1,079 | 1,085 | 1,070 | 1,070 | +1 | +0.1% | 2,700 |
| 2022/12/12 | 1,071 | 1,080 | 1,062 | 1,069 | -2 | -0.2% | 4,900 |
| 2022/12/09 | 1,076 | 1,081 | 1,070 | 1,071 | +2 | +0.2% | 4,900 |
| 2022/12/08 | 1,062 | 1,085 | 1,062 | 1,069 | -10 | -0.9% | 17,400 |
| 2022/12/07 | 1,098 | 1,130 | 1,069 | 1,079 | -19 | -1.7% | 25,000 |
| 2022/12/06 | 1,100 | 1,100 | 1,076 | 1,098 | -12 | -1.1% | 14,800 |
| 2022/12/05 | 1,143 | 1,150 | 1,104 | 1,110 | -25 | -2.2% | 29,500 |
| 2022/12/02 | 1,240 | 1,240 | 1,118 | 1,135 | -75 | -6.2% | 111,700 |
| 2022/12/01 | 1,102 | 1,388 | 1,082 | 1,210 | +122 | +11.2% | 305,700 |
| 2022/11/30 | 1,070 | 1,092 | 1,065 | 1,088 | +23 | +2.2% | 17,200 |
| 2022/11/29 | 1,072 | 1,075 | 1,056 | 1,065 | -6 | -0.6% | 20,600 |
| 2022/11/28 | 1,078 | 1,078 | 1,066 | 1,071 | +6 | +0.6% | 2,800 |
| 2022/11/25 | 1,078 | 1,078 | 1,063 | 1,065 | -4 | -0.4% | 7,400 |
| 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 |
651～
700
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
