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 |
|---|---|---|---|---|---|---|---|
| 2021/06/08 | 1,770 | 1,770 | 1,767 | 1,770 | ±0 | ±0% | 500 |
| 2021/06/07 | 1,758 | 1,771 | 1,758 | 1,770 | +12 | +0.7% | 1,300 |
| 2021/06/04 | 1,780 | 1,780 | 1,751 | 1,758 | +23 | +1.3% | 1,600 |
| 2021/06/03 | 1,699 | 1,759 | 1,694 | 1,735 | +50 | +3% | 3,700 |
| 2021/06/02 | 1,690 | 1,690 | 1,685 | 1,685 | ±0 | ±0% | 300 |
| 2021/06/01 | 1,692 | 1,692 | 1,685 | 1,685 | +18 | +1.1% | 700 |
| 2021/05/31 | 1,678 | 1,678 | 1,667 | 1,667 | -11 | -0.7% | 800 |
| 2021/05/28 | 1,700 | 1,700 | 1,600 | 1,678 | -19 | -1.1% | 2,900 |
| 2021/05/27 | 1,700 | 1,700 | 1,697 | 1,697 | - | - | 300 |
| 2021/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/25 | 1,700 | 1,700 | 1,700 | 1,700 | +1 | +0.1% | 1,700 |
| 2021/05/24 | 1,681 | 1,699 | 1,664 | 1,699 | +26 | +1.6% | 1,300 |
| 2021/05/21 | 1,701 | 1,701 | 1,673 | 1,673 | -10 | -0.6% | 1,200 |
| 2021/05/20 | 1,681 | 1,683 | 1,669 | 1,683 | ±0 | ±0% | 900 |
| 2021/05/19 | 1,699 | 1,699 | 1,683 | 1,683 | -15 | -0.9% | 200 |
| 2021/05/18 | 1,697 | 1,698 | 1,697 | 1,698 | +15 | +0.9% | 300 |
| 2021/05/17 | 1,707 | 1,707 | 1,683 | 1,683 | -27 | -1.6% | 700 |
| 2021/05/14 | 1,698 | 1,725 | 1,695 | 1,710 | +10 | +0.6% | 700 |
| 2021/05/13 | 1,718 | 1,730 | 1,700 | 1,700 | -41 | -2.4% | 800 |
| 2021/05/12 | 1,744 | 1,749 | 1,733 | 1,741 | +8 | +0.5% | 1,100 |
| 2021/05/11 | 1,740 | 1,750 | 1,733 | 1,733 | -17 | -1% | 500 |
| 2021/05/10 | 1,715 | 1,750 | 1,711 | 1,750 | +48 | +2.8% | 1,400 |
| 2021/05/07 | 1,700 | 1,711 | 1,669 | 1,702 | ±0 | ±0% | 2,600 |
| 2021/05/06 | 1,703 | 1,733 | 1,700 | 1,702 | -18 | -1% | 4,000 |
| 2021/04/30 | 1,712 | 1,730 | 1,710 | 1,720 | +10 | +0.6% | 3,200 |
| 2021/04/28 | 1,750 | 1,750 | 1,673 | 1,710 | -178 | -9.4% | 15,700 |
| 2021/04/27 | 1,723 | 1,888 | 1,723 | 1,888 | +167 | +9.7% | 9,800 |
| 2021/04/26 | 1,693 | 1,721 | 1,691 | 1,721 | +41 | +2.4% | 4,000 |
| 2021/04/23 | 1,680 | 1,680 | 1,680 | 1,680 | ±0 | ±0% | 1,800 |
| 2021/04/22 | 1,679 | 1,680 | 1,679 | 1,680 | +27 | +1.6% | 400 |
| 2021/04/21 | 1,680 | 1,680 | 1,653 | 1,653 | -24 | -1.4% | 1,600 |
| 2021/04/20 | 1,700 | 1,700 | 1,677 | 1,677 | -33 | -1.9% | 1,300 |
| 2021/04/19 | 1,708 | 1,710 | 1,700 | 1,710 | +11 | +0.6% | 800 |
| 2021/04/16 | 1,705 | 1,715 | 1,675 | 1,699 | +3 | +0.2% | 1,400 |
| 2021/04/15 | 1,699 | 1,699 | 1,696 | 1,696 | +26 | +1.6% | 500 |
| 2021/04/14 | 1,698 | 1,713 | 1,670 | 1,670 | -28 | -1.6% | 2,000 |
| 2021/04/13 | 1,675 | 1,700 | 1,675 | 1,698 | +48 | +2.9% | 2,000 |
| 2021/04/12 | 1,620 | 1,650 | 1,620 | 1,650 | +34 | +2.1% | 900 |
| 2021/04/09 | 1,627 | 1,627 | 1,616 | 1,616 | -17 | -1% | 1,100 |
| 2021/04/08 | 1,658 | 1,658 | 1,631 | 1,633 | -47 | -2.8% | 2,600 |
| 2021/04/07 | 1,690 | 1,690 | 1,680 | 1,680 | -10 | -0.6% | 800 |
| 2021/04/06 | 1,711 | 1,711 | 1,690 | 1,690 | -24 | -1.4% | 500 |
| 2021/04/05 | 1,720 | 1,720 | 1,681 | 1,714 | +24 | +1.4% | 500 |
| 2021/04/02 | 1,713 | 1,713 | 1,690 | 1,690 | -26 | -1.5% | 700 |
| 2021/04/01 | 1,716 | 1,716 | 1,716 | 1,716 | -1 | -0.1% | 300 |
| 2021/03/31 | 1,717 | 1,717 | 1,717 | 1,717 | -10 | -0.6% | 300 |
| 2021/03/30 | 1,727 | 1,750 | 1,724 | 1,727 | +14 | +0.8% | 8,000 |
| 2021/03/29 | 1,735 | 1,735 | 1,713 | 1,713 | -31 | -1.8% | 1,900 |
| 2021/03/26 | 1,763 | 1,763 | 1,705 | 1,744 | -13 | -0.7% | 900 |
| 2021/03/25 | 1,776 | 1,776 | 1,757 | 1,757 | +13 | +0.7% | 2,000 |
1051～
1100
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
