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 |
|---|---|---|---|---|---|---|---|
| 2011/01/25 | 1,455 | 1,460 | 1,455 | 1,460 | -5 | -0.3% | 1,400 |
| 2011/01/24 | 1,450 | 1,465 | 1,450 | 1,465 | ±0 | ±0% | 1,000 |
| 2011/01/21 | 1,455 | 1,465 | 1,440 | 1,465 | ±0 | ±0% | 5,200 |
| 2011/01/20 | 1,470 | 1,470 | 1,460 | 1,465 | ±0 | ±0% | 1,000 |
| 2011/01/19 | 1,465 | 1,465 | 1,465 | 1,465 | -5 | -0.3% | 400 |
| 2011/01/18 | 1,475 | 1,475 | 1,470 | 1,470 | -25 | -1.7% | 600 |
| 2011/01/17 | 1,510 | 1,510 | 1,495 | 1,495 | +25 | +1.7% | 800 |
| 2011/01/14 | 1,475 | 1,475 | 1,470 | 1,470 | ±0 | ±0% | 400 |
| 2011/01/13 | 1,470 | 1,475 | 1,465 | 1,470 | +10 | +0.7% | 2,000 |
| 2011/01/12 | 1,475 | 1,485 | 1,460 | 1,460 | +15 | +1% | 1,200 |
| 2011/01/11 | 1,455 | 1,485 | 1,445 | 1,445 | -30 | -2% | 2,600 |
| 2011/01/07 | 1,475 | 1,480 | 1,455 | 1,475 | +25 | +1.7% | 1,400 |
| 2011/01/06 | 1,465 | 1,465 | 1,450 | 1,450 | +5 | +0.3% | 600 |
| 2011/01/05 | 1,440 | 1,445 | 1,440 | 1,445 | +30 | +2.1% | 1,400 |
| 2011/01/04 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 200 |
| 2010/12/30 | 1,390 | 1,415 | 1,390 | 1,415 | -10 | -0.7% | 600 |
| 2010/12/29 | 1,445 | 1,445 | 1,405 | 1,425 | -5 | -0.3% | 1,000 |
| 2010/12/28 | 1,405 | 1,430 | 1,405 | 1,430 | -15 | -1% | 800 |
| 2010/12/27 | 1,445 | 1,445 | 1,445 | 1,445 | ±0 | ±0% | 200 |
| 2010/12/24 | 1,415 | 1,445 | 1,415 | 1,445 | +30 | +2.1% | 1,400 |
| 2010/12/22 | 1,410 | 1,440 | 1,410 | 1,415 | -15 | -1% | 1,600 |
| 2010/12/21 | 1,430 | 1,430 | 1,430 | 1,430 | +30 | +2.1% | 200 |
| 2010/12/20 | 1,420 | 1,425 | 1,400 | 1,400 | -35 | -2.4% | 1,800 |
| 2010/12/17 | 1,395 | 1,435 | 1,395 | 1,435 | +5 | +0.3% | 1,400 |
| 2010/12/16 | 1,400 | 1,460 | 1,400 | 1,430 | ±0 | ±0% | 3,400 |
| 2010/12/15 | 1,380 | 1,440 | 1,380 | 1,430 | +50 | +3.6% | 4,000 |
| 2010/12/14 | 1,340 | 1,380 | 1,340 | 1,380 | +40 | +3% | 3,400 |
| 2010/12/13 | 1,415 | 1,415 | 1,270 | 1,340 | -85 | -6% | 4,200 |
| 2010/12/10 | 1,380 | 1,425 | 1,380 | 1,425 | +40 | +2.9% | 600 |
| 2010/12/09 | 1,395 | 1,395 | 1,385 | 1,385 | -50 | -3.5% | 600 |
| 2010/12/08 | 1,395 | 1,435 | 1,395 | 1,435 | +75 | +5.5% | 1,400 |
| 2010/12/07 | 1,375 | 1,375 | 1,340 | 1,360 | -175 | -11.4% | 6,000 |
| 2010/12/06 | 1,535 | 1,535 | 1,535 | 1,535 | +160 | +11.6% | 3,200 |
| 2010/12/03 | 1,360 | 1,375 | 1,360 | 1,375 | +5 | +0.4% | 1,000 |
| 2010/12/02 | 1,340 | 1,370 | 1,340 | 1,370 | +30 | +2.2% | 2,400 |
| 2010/12/01 | 1,265 | 1,340 | 1,265 | 1,340 | +80 | +6.3% | 800 |
| 2010/11/30 | 1,255 | 1,260 | 1,255 | 1,260 | +10 | +0.8% | 600 |
| 2010/11/29 | 1,245 | 1,250 | 1,245 | 1,250 | +5 | +0.4% | 800 |
| 2010/11/26 | 1,245 | 1,245 | 1,245 | 1,245 | +20 | +1.6% | 200 |
| 2010/11/25 | 1,225 | 1,225 | 1,225 | 1,225 | +10 | +0.8% | 1,200 |
| 2010/11/24 | 1,210 | 1,215 | 1,210 | 1,215 | +20 | +1.7% | 600 |
| 2010/11/22 | 1,195 | 1,195 | 1,195 | 1,195 | +15 | +1.3% | 200 |
| 2010/11/19 | 1,185 | 1,200 | 1,180 | 1,180 | +10 | +0.9% | 1,800 |
| 2010/11/18 | 1,170 | 1,170 | 1,170 | 1,170 | +10 | +0.9% | 200 |
| 2010/11/17 | 1,185 | 1,185 | 1,160 | 1,160 | -60 | -4.9% | 400 |
| 2010/11/16 | 1,220 | 1,220 | 1,175 | 1,220 | +40 | +3.4% | 2,200 |
| 2010/11/15 | 1,160 | 1,180 | 1,160 | 1,180 | -10 | -0.8% | 800 |
| 2010/11/12 | 1,190 | 1,190 | 1,190 | 1,190 | -10 | -0.8% | 400 |
| 2010/11/11 | 1,200 | 1,200 | 1,200 | 1,200 | -5 | -0.4% | 800 |
| 2010/11/10 | 1,200 | 1,230 | 1,200 | 1,205 | - | - | 1,000 |
3501～
3550
件表示中 / 6954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 | 79,200円 | -1.7% | +5.9% | 3.16% | 16.96倍 | 0.24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 |
| 協立ＡＴ | 58,500円 | -0.3% | -13.3% | 2.56% | 6.56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 |
| アドバネクス | 84,300円 | -1.9% | +47.1% | 2.37% | 69.21倍 | 0.43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 |
| トーアミ | 54,300円 | +10.5% | - | 2.95% | 18.32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 | 370,500円 | +5.4% | -18.0% | 2.70% | 4.07倍 | 0.33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
