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 |
|---|---|---|---|---|---|---|---|
| 2022/11/11 | 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 |
| 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 |
701～
750
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
