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 |
|---|---|---|---|---|---|---|---|
| 2013/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/28 | 1,530 | 1,530 | 1,500 | 1,500 | -30 | -2% | 1,000 |
| 2013/03/27 | 1,515 | 1,530 | 1,515 | 1,530 | -30 | -1.9% | 600 |
| 2013/03/26 | 1,585 | 1,585 | 1,555 | 1,560 | -20 | -1.3% | 2,200 |
| 2013/03/25 | 1,560 | 1,580 | 1,560 | 1,580 | +20 | +1.3% | 5,000 |
| 2013/03/22 | 1,565 | 1,575 | 1,540 | 1,560 | +5 | +0.3% | 6,200 |
| 2013/03/21 | 1,565 | 1,565 | 1,555 | 1,555 | -20 | -1.3% | 800 |
| 2013/03/19 | 1,550 | 1,575 | 1,540 | 1,575 | +15 | +1% | 1,800 |
| 2013/03/18 | 1,555 | 1,570 | 1,525 | 1,560 | ±0 | ±0% | 5,000 |
| 2013/03/15 | 1,560 | 1,575 | 1,550 | 1,560 | +5 | +0.3% | 5,800 |
| 2013/03/14 | 1,535 | 1,555 | 1,535 | 1,555 | +25 | +1.6% | 4,000 |
| 2013/03/13 | 1,520 | 1,530 | 1,515 | 1,530 | +20 | +1.3% | 3,200 |
| 2013/03/12 | 1,515 | 1,515 | 1,505 | 1,510 | ±0 | ±0% | 1,400 |
| 2013/03/11 | 1,490 | 1,510 | 1,475 | 1,510 | +10 | +0.7% | 5,200 |
| 2013/03/08 | 1,500 | 1,505 | 1,500 | 1,500 | -10 | -0.7% | 1,200 |
| 2013/03/07 | 1,505 | 1,510 | 1,505 | 1,510 | +5 | +0.3% | 600 |
| 2013/03/06 | 1,490 | 1,505 | 1,480 | 1,505 | +25 | +1.7% | 800 |
| 2013/03/05 | 1,490 | 1,490 | 1,480 | 1,480 | -30 | -2% | 400 |
| 2013/03/04 | 1,475 | 1,510 | 1,475 | 1,510 | +35 | +2.4% | 3,400 |
| 2013/03/01 | 1,440 | 1,475 | 1,440 | 1,475 | +5 | +0.3% | 1,400 |
| 2013/02/28 | 1,470 | 1,470 | 1,455 | 1,470 | +15 | +1% | 1,000 |
| 2013/02/27 | 1,455 | 1,455 | 1,455 | 1,455 | +10 | +0.7% | 200 |
| 2013/02/26 | 1,445 | 1,445 | 1,445 | 1,445 | -25 | -1.7% | 200 |
| 2013/02/25 | 1,435 | 1,470 | 1,435 | 1,470 | +30 | +2.1% | 2,000 |
| 2013/02/22 | 1,450 | 1,450 | 1,435 | 1,440 | -15 | -1% | 1,200 |
| 2013/02/21 | 1,455 | 1,455 | 1,455 | 1,455 | ±0 | ±0% | 200 |
| 2013/02/20 | 1,420 | 1,525 | 1,420 | 1,455 | +40 | +2.8% | 5,800 |
| 2013/02/19 | 1,420 | 1,420 | 1,415 | 1,415 | - | - | 600 |
| 2013/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/15 | 1,405 | 1,405 | 1,400 | 1,405 | ±0 | ±0% | 800 |
| 2013/02/14 | 1,400 | 1,405 | 1,400 | 1,405 | +20 | +1.4% | 1,600 |
| 2013/02/13 | 1,455 | 1,455 | 1,385 | 1,385 | -80 | -5.5% | 3,200 |
| 2013/02/12 | 1,480 | 1,480 | 1,465 | 1,465 | +10 | +0.7% | 600 |
| 2013/02/08 | 1,470 | 1,470 | 1,455 | 1,455 | -15 | -1% | 3,000 |
| 2013/02/07 | 1,500 | 1,500 | 1,445 | 1,470 | -30 | -2% | 6,400 |
| 2013/02/06 | 1,495 | 1,525 | 1,490 | 1,500 | +45 | +3.1% | 5,600 |
| 2013/02/05 | 1,450 | 1,455 | 1,450 | 1,455 | +15 | +1% | 3,200 |
| 2013/02/04 | 1,415 | 1,440 | 1,415 | 1,440 | +35 | +2.5% | 2,800 |
| 2013/02/01 | 1,400 | 1,405 | 1,390 | 1,405 | +35 | +2.6% | 3,200 |
| 2013/01/31 | 1,370 | 1,395 | 1,370 | 1,370 | ±0 | ±0% | 2,200 |
| 2013/01/30 | 1,380 | 1,380 | 1,370 | 1,370 | - | - | 600 |
| 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 |
3051～
3100
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
