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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 1,546 | 1,547 | 1,542 | 1,542 | -4 | -0.3% | 500 |
| 2021/11/09 | 1,543 | 1,546 | 1,543 | 1,546 | ±0 | ±0% | 2,900 |
| 2021/11/08 | 1,525 | 1,546 | 1,525 | 1,546 | +21 | +1.4% | 700 |
| 2021/11/05 | 1,541 | 1,541 | 1,525 | 1,525 | -25 | -1.6% | 1,100 |
| 2021/11/04 | 1,560 | 1,560 | 1,550 | 1,550 | +5 | +0.3% | 1,400 |
| 2021/11/02 | 1,525 | 1,570 | 1,525 | 1,545 | ±0 | ±0% | 1,400 |
| 2021/11/01 | 1,580 | 1,580 | 1,545 | 1,545 | -35 | -2.2% | 2,700 |
| 2021/10/29 | 1,600 | 1,630 | 1,560 | 1,580 | -145 | -8.4% | 5,900 |
| 2021/10/28 | 1,712 | 1,725 | 1,690 | 1,725 | +13 | +0.8% | 1,700 |
| 2021/10/27 | 1,727 | 1,727 | 1,707 | 1,712 | +11 | +0.6% | 700 |
| 2021/10/26 | 1,728 | 1,729 | 1,701 | 1,701 | -27 | -1.6% | 2,000 |
| 2021/10/25 | 1,738 | 1,738 | 1,690 | 1,728 | -10 | -0.6% | 2,200 |
| 2021/10/22 | 1,720 | 1,738 | 1,704 | 1,738 | +15 | +0.9% | 400 |
| 2021/10/21 | 1,723 | 1,723 | 1,723 | 1,723 | +7 | +0.4% | 800 |
| 2021/10/20 | 1,721 | 1,721 | 1,713 | 1,716 | -15 | -0.9% | 300 |
| 2021/10/19 | 1,690 | 1,731 | 1,690 | 1,731 | +31 | +1.8% | 1,400 |
| 2021/10/18 | 1,701 | 1,703 | 1,700 | 1,700 | -7 | -0.4% | 1,100 |
| 2021/10/15 | 1,734 | 1,734 | 1,701 | 1,707 | +6 | +0.4% | 900 |
| 2021/10/14 | 1,701 | 1,701 | 1,701 | 1,701 | ±0 | ±0% | 100 |
| 2021/10/13 | 1,710 | 1,710 | 1,701 | 1,701 | -9 | -0.5% | 600 |
| 2021/10/12 | 1,710 | 1,710 | 1,710 | 1,710 | - | - | 800 |
| 2021/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/08 | 1,730 | 1,730 | 1,705 | 1,705 | -25 | -1.4% | 1,100 |
| 2021/10/07 | 1,730 | 1,730 | 1,730 | 1,730 | ±0 | ±0% | 100 |
| 2021/10/06 | 1,730 | 1,730 | 1,730 | 1,730 | - | - | 100 |
| 2021/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/04 | 1,740 | 1,752 | 1,740 | 1,752 | - | - | 500 |
| 2021/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/30 | 1,780 | 1,780 | 1,742 | 1,772 | -18 | -1% | 1,000 |
| 2021/09/29 | 1,790 | 1,790 | 1,790 | 1,790 | -21 | -1.2% | 100 |
| 2021/09/28 | 1,838 | 1,838 | 1,809 | 1,811 | -24 | -1.3% | 700 |
| 2021/09/27 | 1,830 | 1,835 | 1,830 | 1,835 | +32 | +1.8% | 200 |
| 2021/09/24 | 1,848 | 1,848 | 1,802 | 1,803 | -17 | -0.9% | 1,900 |
| 2021/09/22 | 1,821 | 1,830 | 1,810 | 1,820 | -7 | -0.4% | 1,200 |
| 2021/09/21 | 1,828 | 1,828 | 1,827 | 1,827 | -3 | -0.2% | 200 |
| 2021/09/17 | 1,824 | 1,861 | 1,811 | 1,830 | +45 | +2.5% | 1,100 |
| 2021/09/16 | 1,803 | 1,803 | 1,785 | 1,785 | +4 | +0.2% | 500 |
| 2021/09/15 | 1,794 | 1,794 | 1,753 | 1,781 | +27 | +1.5% | 1,800 |
| 2021/09/14 | 1,754 | 1,760 | 1,754 | 1,754 | +1 | +0.1% | 800 |
| 2021/09/13 | 1,753 | 1,753 | 1,753 | 1,753 | +16 | +0.9% | 100 |
| 2021/09/10 | 1,772 | 1,772 | 1,737 | 1,737 | -38 | -2.1% | 800 |
| 2021/09/09 | 1,775 | 1,775 | 1,775 | 1,775 | +13 | +0.7% | 200 |
| 2021/09/08 | 1,760 | 1,762 | 1,760 | 1,762 | +5 | +0.3% | 500 |
| 2021/09/07 | 1,799 | 1,800 | 1,721 | 1,757 | -41 | -2.3% | 2,000 |
| 2021/09/06 | 1,800 | 1,800 | 1,798 | 1,798 | - | - | 200 |
| 2021/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/02 | 1,814 | 1,861 | 1,814 | 1,840 | - | - | 400 |
| 2021/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
901～
950
件表示中 / 6996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 | 84,100円 | -1.7% | +5.9% | 2.97% | 18.01倍 | 0.26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 |
| Ｊ－ＭＡＸ | 32,500円 | +4.0% | - | 1.23% | 10.64倍 | 0.20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 | 64,000円 | -0.3% | -13.3% | 2.34% | 7.18倍 | 0.34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 |
| 昭和鉄 | 380,000円 | +5.4% | -18.0% | 2.63% | 4.18倍 | 0.34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 |
| トーアミ | 53,800円 | +10.5% | - | 2.97% | 18.15倍 | 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 |
市場注目の銘柄
チャート関連のコラム
