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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,433 | 1,436 | 1,433 | 1,435 | -15 | -1% | 800 |
| 2022/03/03 | 1,437 | 1,450 | 1,437 | 1,450 | +7 | +0.5% | 1,100 |
| 2022/03/02 | 1,450 | 1,460 | 1,443 | 1,443 | -34 | -2.3% | 3,300 |
| 2022/03/01 | 1,477 | 1,477 | 1,477 | 1,477 | ±0 | ±0% | 100 |
| 2022/02/28 | 1,451 | 1,481 | 1,430 | 1,477 | +26 | +1.8% | 5,800 |
| 2022/02/25 | 1,479 | 1,479 | 1,451 | 1,451 | ±0 | ±0% | 2,100 |
| 2022/02/24 | 1,455 | 1,457 | 1,451 | 1,451 | -48 | -3.2% | 1,300 |
| 2022/02/22 | 1,468 | 1,499 | 1,468 | 1,499 | +31 | +2.1% | 400 |
| 2022/02/21 | 1,470 | 1,478 | 1,463 | 1,468 | -10 | -0.7% | 1,400 |
| 2022/02/18 | 1,453 | 1,488 | 1,453 | 1,478 | +25 | +1.7% | 1,000 |
| 2022/02/17 | 1,457 | 1,457 | 1,453 | 1,453 | -4 | -0.3% | 200 |
| 2022/02/16 | 1,469 | 1,469 | 1,457 | 1,457 | -12 | -0.8% | 1,500 |
| 2022/02/15 | 1,499 | 1,499 | 1,469 | 1,469 | -30 | -2% | 600 |
| 2022/02/14 | 1,485 | 1,499 | 1,485 | 1,499 | +14 | +0.9% | 1,500 |
| 2022/02/10 | 1,499 | 1,499 | 1,485 | 1,485 | - | - | 200 |
| 2022/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/08 | 1,485 | 1,485 | 1,485 | 1,485 | ±0 | ±0% | 200 |
| 2022/02/07 | 1,485 | 1,485 | 1,485 | 1,485 | +5 | +0.3% | 300 |
| 2022/02/04 | 1,520 | 1,520 | 1,480 | 1,480 | +15 | +1% | 200 |
| 2022/02/03 | 1,465 | 1,465 | 1,465 | 1,465 | -23 | -1.5% | 700 |
| 2022/02/02 | 1,489 | 1,489 | 1,488 | 1,488 | +6 | +0.4% | 300 |
| 2022/02/01 | 1,501 | 1,501 | 1,482 | 1,482 | -46 | -3% | 700 |
| 2022/01/31 | 1,495 | 1,528 | 1,491 | 1,528 | +34 | +2.3% | 600 |
| 2022/01/28 | 1,515 | 1,515 | 1,491 | 1,494 | -21 | -1.4% | 1,000 |
| 2022/01/27 | 1,548 | 1,548 | 1,510 | 1,515 | -31 | -2% | 1,500 |
| 2022/01/26 | 1,525 | 1,546 | 1,525 | 1,546 | -1 | -0.1% | 300 |
| 2022/01/25 | 1,598 | 1,598 | 1,502 | 1,547 | -11 | -0.7% | 2,500 |
| 2022/01/24 | 1,541 | 1,558 | 1,541 | 1,558 | +11 | +0.7% | 400 |
| 2022/01/21 | 1,568 | 1,568 | 1,512 | 1,547 | -21 | -1.3% | 1,400 |
| 2022/01/20 | 1,567 | 1,570 | 1,562 | 1,568 | +1 | +0.1% | 2,100 |
| 2022/01/19 | 1,641 | 1,641 | 1,531 | 1,567 | -103 | -6.2% | 1,600 |
| 2022/01/18 | 1,670 | 1,670 | 1,670 | 1,670 | -28 | -1.6% | 200 |
| 2022/01/17 | 1,666 | 1,699 | 1,660 | 1,698 | +68 | +4.2% | 1,600 |
| 2022/01/14 | 1,630 | 1,660 | 1,590 | 1,630 | -19 | -1.2% | 1,500 |
| 2022/01/13 | 1,649 | 1,649 | 1,649 | 1,649 | ±0 | ±0% | 100 |
| 2022/01/12 | 1,590 | 1,649 | 1,590 | 1,649 | +19 | +1.2% | 500 |
| 2022/01/11 | 1,615 | 1,630 | 1,615 | 1,630 | -1 | -0.1% | 200 |
| 2022/01/07 | 1,657 | 1,666 | 1,595 | 1,631 | -26 | -1.6% | 1,500 |
| 2022/01/06 | 1,666 | 1,666 | 1,657 | 1,657 | -9 | -0.5% | 400 |
| 2022/01/05 | 1,610 | 1,677 | 1,610 | 1,666 | +41 | +2.5% | 1,900 |
| 2022/01/04 | 1,558 | 1,625 | 1,558 | 1,625 | +45 | +2.8% | 1,100 |
| 2021/12/30 | 1,580 | 1,580 | 1,580 | 1,580 | - | - | 100 |
| 2021/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/28 | 1,545 | 1,550 | 1,520 | 1,536 | -12 | -0.8% | 1,500 |
| 2021/12/27 | 1,509 | 1,554 | 1,509 | 1,548 | -1 | -0.1% | 3,500 |
| 2021/12/24 | 1,538 | 1,589 | 1,525 | 1,549 | +29 | +1.9% | 8,500 |
| 2021/12/23 | 1,482 | 1,520 | 1,482 | 1,520 | +32 | +2.2% | 5,200 |
| 2021/12/22 | 1,524 | 1,525 | 1,440 | 1,488 | -31 | -2% | 3,100 |
| 2021/12/21 | 1,514 | 1,534 | 1,501 | 1,519 | +10 | +0.7% | 1,100 |
| 2021/12/20 | 1,520 | 1,520 | 1,506 | 1,509 | -11 | -0.7% | 2,900 |
851～
900
件表示中 / 7022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 | 92,600円 | -1.7% | +5.9% | 2.70% | 19.82倍 | 0.28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 |
| 昭和鉄 | 467,500円 | +5.4% | -18.0% | 2.14% | 5.14倍 | 0.41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 |
| Ｊ－ＭＡＸ | 34,600円 | +4.0% | - | 1.16% | 11.34倍 | 0.22倍 |
|
自動車用プレス部品。中国やタイに拠点、ホンダ向け７割弱。米国は１６年度撤退、東プレと提携 |
| 協立ＡＴ | 67,900円 | -0.3% | -13.3% | 2.21% | 7.62倍 | 0.35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 |
| パワーファス | 21,300円 | +5.8% | -72.7% | 2.35% | 35.80倍 | 1.39倍 |
|
工業用ファスナー（ネジ、ピン、ばね）の大手。住宅用が中心。赤字続いた中国事業から撤退 |
市場注目の銘柄
チャート関連のコラム
