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 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 1,770 | 1,770 | 1,655 | 1,680 | -110 | -6.1% | 3,600 |
| 2021/08/19 | 1,790 | 1,790 | 1,790 | 1,790 | - | - | 200 |
| 2021/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/13 | 1,770 | 1,790 | 1,770 | 1,790 | -20 | -1.1% | 1,100 |
| 2021/08/12 | 1,820 | 1,820 | 1,810 | 1,810 | ±0 | ±0% | 400 |
| 2021/08/11 | 1,810 | 1,823 | 1,810 | 1,810 | -19 | -1% | 400 |
| 2021/08/10 | 1,815 | 1,829 | 1,815 | 1,829 | -25 | -1.3% | 300 |
| 2021/08/06 | 1,854 | 1,854 | 1,854 | 1,854 | +40 | +2.2% | 100 |
| 2021/08/05 | 1,813 | 1,814 | 1,813 | 1,814 | +1 | +0.1% | 300 |
| 2021/08/04 | 1,811 | 1,832 | 1,811 | 1,813 | -38 | -2.1% | 900 |
| 2021/08/03 | 1,867 | 1,867 | 1,851 | 1,851 | -25 | -1.3% | 1,400 |
| 2021/08/02 | 1,924 | 1,925 | 1,876 | 1,876 | -62 | -3.2% | 500 |
| 2021/07/30 | 1,941 | 1,950 | 1,865 | 1,938 | -12 | -0.6% | 4,100 |
| 2021/07/29 | 1,919 | 1,950 | 1,860 | 1,950 | +31 | +1.6% | 4,100 |
| 2021/07/28 | 1,890 | 1,919 | 1,890 | 1,919 | +6 | +0.3% | 400 |
| 2021/07/27 | 1,915 | 1,915 | 1,910 | 1,913 | +25 | +1.3% | 2,300 |
| 2021/07/26 | 1,843 | 1,888 | 1,843 | 1,888 | +67 | +3.7% | 1,600 |
| 2021/07/21 | 1,825 | 1,833 | 1,808 | 1,821 | -63 | -3.3% | 5,600 |
| 2021/07/20 | 1,873 | 1,884 | 1,826 | 1,884 | -26 | -1.4% | 1,900 |
| 2021/07/19 | 1,890 | 1,910 | 1,875 | 1,910 | +12 | +0.6% | 1,400 |
| 2021/07/16 | 1,880 | 1,898 | 1,870 | 1,898 | +10 | +0.5% | 800 |
| 2021/07/15 | 1,888 | 1,888 | 1,886 | 1,888 | -19 | -1% | 1,500 |
| 2021/07/14 | 1,929 | 1,929 | 1,907 | 1,907 | +29 | +1.5% | 600 |
| 2021/07/13 | 1,878 | 1,878 | 1,878 | 1,878 | +8 | +0.4% | 100 |
| 2021/07/12 | 1,874 | 1,874 | 1,870 | 1,870 | -2 | -0.1% | 900 |
| 2021/07/09 | 1,873 | 1,873 | 1,860 | 1,872 | -46 | -2.4% | 1,300 |
| 2021/07/08 | 1,867 | 1,918 | 1,866 | 1,918 | +56 | +3% | 900 |
| 2021/07/07 | 1,890 | 1,936 | 1,862 | 1,862 | -15 | -0.8% | 1,300 |
| 2021/07/06 | 1,910 | 1,910 | 1,877 | 1,877 | -33 | -1.7% | 800 |
| 2021/07/05 | 1,926 | 1,939 | 1,910 | 1,910 | -16 | -0.8% | 800 |
| 2021/07/02 | 2,040 | 2,040 | 1,911 | 1,926 | +45 | +2.4% | 6,600 |
| 2021/07/01 | 1,881 | 1,900 | 1,878 | 1,881 | +7 | +0.4% | 1,800 |
| 2021/06/30 | 1,880 | 1,896 | 1,874 | 1,874 | -3 | -0.2% | 1,000 |
| 2021/06/29 | 1,872 | 1,877 | 1,872 | 1,877 | +17 | +0.9% | 400 |
| 2021/06/28 | 1,920 | 1,920 | 1,860 | 1,860 | -65 | -3.4% | 1,100 |
| 2021/06/25 | 1,943 | 1,943 | 1,925 | 1,925 | +57 | +3.1% | 3,100 |
| 2021/06/24 | 1,857 | 1,868 | 1,850 | 1,868 | -15 | -0.8% | 1,200 |
| 2021/06/23 | 1,888 | 1,888 | 1,846 | 1,883 | +61 | +3.3% | 600 |
| 2021/06/22 | 1,822 | 1,822 | 1,822 | 1,822 | +3 | +0.2% | 100 |
| 2021/06/21 | 1,825 | 1,825 | 1,805 | 1,819 | -19 | -1% | 700 |
| 2021/06/18 | 1,876 | 1,876 | 1,745 | 1,838 | +8 | +0.4% | 5,500 |
| 2021/06/17 | 1,845 | 1,845 | 1,829 | 1,830 | -50 | -2.7% | 1,100 |
| 2021/06/16 | 1,873 | 1,899 | 1,869 | 1,880 | +70 | +3.9% | 3,200 |
| 2021/06/15 | 1,799 | 1,818 | 1,779 | 1,810 | +70 | +4% | 2,900 |
| 2021/06/14 | 1,780 | 1,783 | 1,740 | 1,740 | -26 | -1.5% | 1,800 |
| 2021/06/11 | 1,745 | 1,766 | 1,745 | 1,766 | +22 | +1.3% | 1,200 |
| 2021/06/10 | 1,770 | 1,770 | 1,744 | 1,744 | -26 | -1.5% | 1,000 |
| 2021/06/09 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 400 |
1001～
1050
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
