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 |
|---|---|---|---|---|---|---|---|
| 2024/07/10 | 1,040 | 1,061 | 1,032 | 1,032 | -8 | -0.8% | 7,100 |
| 2024/07/09 | 1,050 | 1,051 | 1,040 | 1,040 | -10 | -1% | 2,100 |
| 2024/07/08 | 1,051 | 1,057 | 1,045 | 1,050 | +4 | +0.4% | 2,200 |
| 2024/07/05 | 1,062 | 1,062 | 1,045 | 1,046 | -16 | -1.5% | 8,600 |
| 2024/07/04 | 1,055 | 1,066 | 1,026 | 1,062 | +4 | +0.4% | 7,300 |
| 2024/07/03 | 1,058 | 1,060 | 1,055 | 1,058 | ±0 | ±0% | 7,500 |
| 2024/07/02 | 1,059 | 1,060 | 1,055 | 1,058 | +5 | +0.5% | 3,900 |
| 2024/07/01 | 1,058 | 1,058 | 1,051 | 1,053 | -3 | -0.3% | 2,500 |
| 2024/06/28 | 1,053 | 1,060 | 1,050 | 1,056 | +3 | +0.3% | 9,300 |
| 2024/06/27 | 1,052 | 1,065 | 1,050 | 1,053 | +3 | +0.3% | 8,300 |
| 2024/06/26 | 1,053 | 1,059 | 1,050 | 1,050 | -12 | -1.1% | 2,700 |
| 2024/06/25 | 1,058 | 1,062 | 1,043 | 1,062 | +2 | +0.2% | 4,700 |
| 2024/06/24 | 1,049 | 1,060 | 1,045 | 1,060 | +15 | +1.4% | 4,200 |
| 2024/06/21 | 1,038 | 1,045 | 1,034 | 1,045 | +15 | +1.5% | 2,200 |
| 2024/06/20 | 1,032 | 1,037 | 1,030 | 1,030 | -10 | -1% | 1,200 |
| 2024/06/19 | 1,031 | 1,043 | 1,031 | 1,040 | +9 | +0.9% | 1,900 |
| 2024/06/18 | 1,033 | 1,033 | 1,026 | 1,031 | -6 | -0.6% | 1,200 |
| 2024/06/17 | 1,035 | 1,037 | 1,028 | 1,037 | +7 | +0.7% | 800 |
| 2024/06/14 | 1,031 | 1,035 | 1,030 | 1,030 | ±0 | ±0% | 1,400 |
| 2024/06/13 | 1,037 | 1,043 | 1,030 | 1,030 | -7 | -0.7% | 1,500 |
| 2024/06/12 | 1,035 | 1,044 | 1,035 | 1,037 | -3 | -0.3% | 2,400 |
| 2024/06/11 | 1,035 | 1,040 | 1,035 | 1,040 | +7 | +0.7% | 700 |
| 2024/06/10 | 1,038 | 1,040 | 1,033 | 1,033 | ±0 | ±0% | 800 |
| 2024/06/07 | 1,045 | 1,045 | 1,033 | 1,033 | -7 | -0.7% | 1,800 |
| 2024/06/06 | 1,039 | 1,048 | 1,033 | 1,040 | +10 | +1% | 2,800 |
| 2024/06/05 | 1,034 | 1,035 | 1,028 | 1,030 | -6 | -0.6% | 19,800 |
| 2024/06/04 | 1,048 | 1,048 | 1,035 | 1,036 | -8 | -0.8% | 1,800 |
| 2024/06/03 | 1,036 | 1,045 | 1,036 | 1,044 | +9 | +0.9% | 3,300 |
| 2024/05/31 | 1,029 | 1,037 | 1,029 | 1,035 | +9 | +0.9% | 1,900 |
| 2024/05/30 | 1,036 | 1,036 | 1,026 | 1,026 | -10 | -1% | 4,000 |
| 2024/05/29 | 1,035 | 1,048 | 1,035 | 1,036 | +2 | +0.2% | 3,800 |
| 2024/05/28 | 1,026 | 1,040 | 1,026 | 1,034 | +9 | +0.9% | 7,000 |
| 2024/05/27 | 1,030 | 1,038 | 1,020 | 1,025 | -5 | -0.5% | 2,700 |
| 2024/05/24 | 1,034 | 1,034 | 1,023 | 1,030 | -1 | -0.1% | 3,400 |
| 2024/05/23 | 1,022 | 1,031 | 1,016 | 1,031 | +9 | +0.9% | 2,800 |
| 2024/05/22 | 1,031 | 1,031 | 1,021 | 1,022 | -6 | -0.6% | 3,300 |
| 2024/05/21 | 1,042 | 1,042 | 1,022 | 1,028 | -14 | -1.3% | 7,500 |
| 2024/05/20 | 1,044 | 1,044 | 1,036 | 1,042 | +2 | +0.2% | 4,000 |
| 2024/05/17 | 1,040 | 1,050 | 1,033 | 1,040 | -22 | -2.1% | 15,000 |
| 2024/05/16 | 1,061 | 1,066 | 1,060 | 1,062 | -1 | -0.1% | 5,600 |
| 2024/05/15 | 1,060 | 1,066 | 1,055 | 1,063 | +3 | +0.3% | 3,900 |
| 2024/05/14 | 1,059 | 1,060 | 1,054 | 1,060 | +2 | +0.2% | 2,900 |
| 2024/05/13 | 1,052 | 1,058 | 1,048 | 1,058 | +6 | +0.6% | 5,000 |
| 2024/05/10 | 1,050 | 1,054 | 1,048 | 1,052 | +3 | +0.3% | 7,100 |
| 2024/05/09 | 1,055 | 1,058 | 1,048 | 1,049 | -3 | -0.3% | 20,600 |
| 2024/05/08 | 1,061 | 1,061 | 1,052 | 1,052 | -11 | -1% | 9,700 |
| 2024/05/07 | 1,072 | 1,072 | 1,061 | 1,063 | -3 | -0.3% | 3,800 |
| 2024/05/02 | 1,069 | 1,069 | 1,057 | 1,066 | -2 | -0.2% | 9,900 |
| 2024/05/01 | 1,081 | 1,085 | 1,068 | 1,068 | -12 | -1.1% | 14,700 |
| 2024/04/30 | 1,087 | 1,090 | 1,079 | 1,080 | +3 | +0.3% | 15,400 |
201～
250
件表示中 / 6949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 | 78,100円 | -3.3% | -72.9% | 2.56% | - | 0.25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 | 86,300円 | +1.7% | - | 2.32% | - | 0.46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 |
| 協立ＡＴ | 59,000円 | -0.3% | -13.3% | 2.54% | 6.62倍 | 0.31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 |
| トーアミ | 53,800円 | +2.7% | - | 2.97% | - | 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 |
| 昭和鉄 | 381,000円 | +4.3% | +32.2% | 2.62% | 4.30倍 | 0.38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 |
市場注目の銘柄
チャート関連のコラム
