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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 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 |
| 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 |
751～
800
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
