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 |
|---|---|---|---|---|---|---|---|
| 2013/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/28 | 1,360 | 1,375 | 1,360 | 1,375 | +30 | +2.2% | 1,200 |
| 2013/01/25 | 1,340 | 1,360 | 1,340 | 1,345 | ±0 | ±0% | 2,800 |
| 2013/01/24 | 1,340 | 1,345 | 1,325 | 1,345 | -10 | -0.7% | 1,600 |
| 2013/01/23 | 1,370 | 1,370 | 1,355 | 1,355 | -35 | -2.5% | 1,800 |
| 2013/01/22 | 1,390 | 1,390 | 1,370 | 1,390 | -10 | -0.7% | 1,600 |
| 2013/01/21 | 1,350 | 1,400 | 1,350 | 1,400 | +50 | +3.7% | 2,600 |
| 2013/01/18 | 1,345 | 1,350 | 1,335 | 1,350 | +5 | +0.4% | 3,200 |
| 2013/01/17 | 1,335 | 1,345 | 1,325 | 1,345 | -20 | -1.5% | 2,200 |
| 2013/01/16 | 1,340 | 1,365 | 1,325 | 1,365 | +15 | +1.1% | 2,200 |
| 2013/01/15 | 1,370 | 1,370 | 1,345 | 1,350 | -20 | -1.5% | 2,200 |
| 2013/01/11 | 1,335 | 1,370 | 1,335 | 1,370 | +45 | +3.4% | 3,400 |
| 2013/01/10 | 1,315 | 1,325 | 1,315 | 1,325 | ±0 | ±0% | 2,400 |
| 2013/01/09 | 1,305 | 1,325 | 1,305 | 1,325 | +10 | +0.8% | 1,800 |
| 2013/01/08 | 1,325 | 1,325 | 1,315 | 1,315 | -20 | -1.5% | 800 |
| 2013/01/07 | 1,350 | 1,350 | 1,300 | 1,335 | -10 | -0.7% | 2,000 |
| 2013/01/04 | 1,300 | 1,345 | 1,300 | 1,345 | +55 | +4.3% | 2,400 |
| 2012/12/28 | 1,280 | 1,330 | 1,280 | 1,290 | +15 | +1.2% | 3,800 |
| 2012/12/27 | 1,275 | 1,275 | 1,260 | 1,275 | +25 | +2% | 4,400 |
| 2012/12/26 | 1,230 | 1,250 | 1,230 | 1,250 | +20 | +1.6% | 4,600 |
| 2012/12/25 | 1,240 | 1,255 | 1,210 | 1,230 | +5 | +0.4% | 4,200 |
| 2012/12/21 | 1,235 | 1,245 | 1,225 | 1,225 | -10 | -0.8% | 1,600 |
| 2012/12/20 | 1,225 | 1,235 | 1,215 | 1,235 | ±0 | ±0% | 1,400 |
| 2012/12/19 | 1,235 | 1,235 | 1,235 | 1,235 | +20 | +1.6% | 200 |
| 2012/12/18 | 1,205 | 1,215 | 1,205 | 1,215 | -10 | -0.8% | 1,000 |
| 2012/12/17 | 1,245 | 1,245 | 1,225 | 1,225 | - | - | 800 |
| 2012/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/13 | 1,215 | 1,220 | 1,200 | 1,220 | +20 | +1.7% | 1,000 |
| 2012/12/12 | 1,185 | 1,200 | 1,185 | 1,200 | - | - | 1,000 |
| 2012/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/10 | 1,200 | 1,200 | 1,190 | 1,190 | -15 | -1.2% | 1,000 |
| 2012/12/07 | 1,200 | 1,205 | 1,200 | 1,205 | +5 | +0.4% | 5,600 |
| 2012/12/06 | 1,205 | 1,205 | 1,200 | 1,200 | ±0 | ±0% | 800 |
| 2012/12/05 | 1,200 | 1,200 | 1,195 | 1,200 | -40 | -3.2% | 1,200 |
| 2012/12/04 | 1,240 | 1,245 | 1,240 | 1,240 | -5 | -0.4% | 800 |
| 2012/12/03 | 1,240 | 1,265 | 1,240 | 1,245 | +15 | +1.2% | 1,000 |
| 2012/11/30 | 1,230 | 1,230 | 1,230 | 1,230 | +5 | +0.4% | 400 |
| 2012/11/29 | 1,220 | 1,225 | 1,220 | 1,225 | +5 | +0.4% | 800 |
| 2012/11/28 | 1,220 | 1,220 | 1,220 | 1,220 | +5 | +0.4% | 200 |
| 2012/11/27 | 1,225 | 1,225 | 1,215 | 1,215 | ±0 | ±0% | 400 |
| 2012/11/26 | 1,210 | 1,225 | 1,210 | 1,215 | +5 | +0.4% | 1,600 |
| 2012/11/22 | 1,200 | 1,210 | 1,200 | 1,210 | +15 | +1.3% | 2,200 |
| 2012/11/21 | 1,195 | 1,225 | 1,195 | 1,195 | +5 | +0.4% | 2,000 |
| 2012/11/20 | 1,170 | 1,190 | 1,170 | 1,190 | ±0 | ±0% | 1,000 |
| 2012/11/19 | 1,200 | 1,200 | 1,180 | 1,190 | +5 | +0.4% | 800 |
| 2012/11/16 | 1,190 | 1,190 | 1,185 | 1,185 | +20 | +1.7% | 400 |
| 2012/11/15 | 1,165 | 1,165 | 1,150 | 1,165 | -10 | -0.9% | 1,200 |
| 2012/11/14 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 400 |
| 2012/11/13 | 1,180 | 1,180 | 1,175 | 1,175 | -5 | -0.4% | 800 |
| 2012/11/12 | 1,180 | 1,180 | 1,180 | 1,180 | +5 | +0.4% | 200 |
3051～
3100
件表示中 / 6999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 | 84,000円 | -1.7% | +5.9% | 2.98% | 17.99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 | 32,100円 | +4.0% | - | 1.25% | 10.52倍 | 0.21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 |
| 菊池製作 | 30,300円 | +9.5% | - | 3.30% | 23.02倍 | 0.72倍 |
|
板金や成形、機械加工を核にした試作・金型が主力。アシストスーツやロボットの育成に力点 |
| 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 |
| 昭和鉄 | 382,000円 | +5.4% | -18.0% | 2.62% | 4.20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 |
市場注目の銘柄
チャート関連のコラム
