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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 1,366 | 1,392 | 1,366 | 1,380 | +14 | +1% | 2,200 |
| 2022/06/27 | 1,390 | 1,390 | 1,366 | 1,366 | ±0 | ±0% | 2,900 |
| 2022/06/24 | 1,375 | 1,380 | 1,360 | 1,366 | -14 | -1% | 5,200 |
| 2022/06/23 | 1,375 | 1,387 | 1,372 | 1,380 | +8 | +0.6% | 1,600 |
| 2022/06/22 | 1,370 | 1,382 | 1,360 | 1,372 | +2 | +0.1% | 3,100 |
| 2022/06/21 | 1,375 | 1,375 | 1,360 | 1,370 | -5 | -0.4% | 1,800 |
| 2022/06/20 | 1,373 | 1,375 | 1,373 | 1,375 | +21 | +1.6% | 600 |
| 2022/06/17 | 1,361 | 1,363 | 1,350 | 1,354 | -26 | -1.9% | 4,100 |
| 2022/06/16 | 1,380 | 1,380 | 1,355 | 1,380 | +20 | +1.5% | 1,500 |
| 2022/06/15 | 1,381 | 1,397 | 1,360 | 1,360 | +8 | +0.6% | 3,600 |
| 2022/06/14 | 1,360 | 1,361 | 1,350 | 1,352 | -8 | -0.6% | 2,100 |
| 2022/06/13 | 1,365 | 1,365 | 1,360 | 1,360 | -5 | -0.4% | 1,000 |
| 2022/06/10 | 1,376 | 1,376 | 1,359 | 1,365 | +7 | +0.5% | 1,800 |
| 2022/06/09 | 1,360 | 1,360 | 1,358 | 1,358 | +11 | +0.8% | 2,400 |
| 2022/06/08 | 1,370 | 1,370 | 1,347 | 1,347 | +1 | +0.1% | 2,200 |
| 2022/06/07 | 1,355 | 1,379 | 1,346 | 1,346 | -9 | -0.7% | 5,500 |
| 2022/06/06 | 1,353 | 1,360 | 1,350 | 1,355 | +5 | +0.4% | 2,400 |
| 2022/06/03 | 1,373 | 1,377 | 1,350 | 1,350 | -23 | -1.7% | 2,300 |
| 2022/06/02 | 1,371 | 1,373 | 1,365 | 1,373 | +2 | +0.1% | 1,900 |
| 2022/06/01 | 1,371 | 1,371 | 1,371 | 1,371 | +1 | +0.1% | 100 |
| 2022/05/31 | 1,397 | 1,397 | 1,351 | 1,370 | -29 | -2.1% | 5,400 |
| 2022/05/30 | 1,394 | 1,400 | 1,394 | 1,399 | +5 | +0.4% | 500 |
| 2022/05/27 | 1,384 | 1,394 | 1,365 | 1,394 | +29 | +2.1% | 1,000 |
| 2022/05/26 | 1,385 | 1,386 | 1,365 | 1,365 | -30 | -2.2% | 1,400 |
| 2022/05/25 | 1,414 | 1,414 | 1,384 | 1,395 | -15 | -1.1% | 3,400 |
| 2022/05/24 | 1,406 | 1,410 | 1,379 | 1,410 | +31 | +2.2% | 2,500 |
| 2022/05/23 | 1,372 | 1,380 | 1,372 | 1,379 | +1 | +0.1% | 800 |
| 2022/05/20 | 1,393 | 1,393 | 1,378 | 1,378 | -7 | -0.5% | 1,700 |
| 2022/05/19 | 1,375 | 1,397 | 1,375 | 1,385 | +17 | +1.2% | 900 |
| 2022/05/18 | 1,400 | 1,410 | 1,367 | 1,368 | -29 | -2.1% | 2,300 |
| 2022/05/17 | 1,400 | 1,400 | 1,373 | 1,397 | -3 | -0.2% | 400 |
| 2022/05/16 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 200 |
| 2022/05/13 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 100 |
| 2022/05/12 | 1,400 | 1,400 | 1,400 | 1,400 | +25 | +1.8% | 100 |
| 2022/05/11 | 1,370 | 1,390 | 1,370 | 1,375 | -25 | -1.8% | 2,100 |
| 2022/05/10 | 1,393 | 1,400 | 1,388 | 1,400 | +7 | +0.5% | 900 |
| 2022/05/09 | 1,400 | 1,400 | 1,393 | 1,393 | -7 | -0.5% | 700 |
| 2022/05/06 | 1,400 | 1,400 | 1,399 | 1,400 | ±0 | ±0% | 1,600 |
| 2022/05/02 | 1,400 | 1,414 | 1,400 | 1,400 | -1 | -0.1% | 1,100 |
| 2022/04/28 | 1,431 | 1,432 | 1,400 | 1,401 | -20 | -1.4% | 2,900 |
| 2022/04/27 | 1,427 | 1,427 | 1,400 | 1,421 | +21 | +1.5% | 700 |
| 2022/04/26 | 1,430 | 1,430 | 1,400 | 1,400 | ±0 | ±0% | 1,700 |
| 2022/04/25 | 1,430 | 1,430 | 1,400 | 1,400 | ±0 | ±0% | 3,500 |
| 2022/04/22 | 1,406 | 1,406 | 1,400 | 1,400 | +3 | +0.2% | 800 |
| 2022/04/21 | 1,430 | 1,430 | 1,395 | 1,397 | -3 | -0.2% | 700 |
| 2022/04/20 | 1,400 | 1,400 | 1,399 | 1,400 | ±0 | ±0% | 1,200 |
| 2022/04/19 | 1,399 | 1,400 | 1,398 | 1,400 | +1 | +0.1% | 500 |
| 2022/04/18 | 1,400 | 1,400 | 1,399 | 1,399 | +8 | +0.6% | 300 |
| 2022/04/15 | 1,425 | 1,425 | 1,391 | 1,391 | - | - | 500 |
| 2022/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
701～
750
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
