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 |
|---|---|---|---|---|---|---|---|
| 2010/08/25 | 1,290 | 1,290 | 1,210 | 1,225 | -85 | -6.5% | 3,200 |
| 2010/08/24 | 1,285 | 1,325 | 1,285 | 1,310 | -15 | -1.1% | 1,400 |
| 2010/08/23 | 1,325 | 1,325 | 1,325 | 1,325 | - | - | 800 |
| 2010/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/19 | 1,315 | 1,315 | 1,315 | 1,315 | - | - | 400 |
| 2010/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/16 | 1,375 | 1,375 | 1,375 | 1,375 | +75 | +5.8% | 200 |
| 2010/08/13 | 1,300 | 1,300 | 1,300 | 1,300 | +40 | +3.2% | 200 |
| 2010/08/12 | 1,300 | 1,300 | 1,260 | 1,260 | - | - | 600 |
| 2010/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/09 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 600 |
| 2010/08/06 | 1,325 | 1,370 | 1,260 | 1,370 | +160 | +13.2% | 8,800 |
| 2010/08/05 | 1,210 | 1,210 | 1,210 | 1,210 | - | - | 200 |
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 1,210 | 1,210 | 1,210 | 1,210 | -15 | -1.2% | 200 |
| 2010/08/02 | 1,235 | 1,235 | 1,210 | 1,225 | - | - | 800 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 1,325 | 1,325 | 1,325 | 1,325 | -15 | -1.1% | 200 |
| 2010/07/26 | 1,340 | 1,340 | 1,340 | 1,340 | -10 | -0.7% | 800 |
| 2010/07/23 | 1,290 | 1,350 | 1,290 | 1,350 | +130 | +10.7% | 4,200 |
| 2010/07/22 | 1,220 | 1,220 | 1,220 | 1,220 | +5 | +0.4% | 1,200 |
| 2010/07/21 | 1,235 | 1,245 | 1,215 | 1,215 | +10 | +0.8% | 1,600 |
| 2010/07/20 | 1,205 | 1,205 | 1,205 | 1,205 | +5 | +0.4% | 200 |
| 2010/07/16 | 1,250 | 1,250 | 1,200 | 1,200 | -60 | -4.8% | 800 |
| 2010/07/15 | 1,265 | 1,265 | 1,260 | 1,260 | +55 | +4.6% | 1,600 |
| 2010/07/14 | 1,150 | 1,205 | 1,150 | 1,205 | +50 | +4.3% | 3,600 |
| 2010/07/13 | 1,175 | 1,175 | 1,150 | 1,155 | -40 | -3.3% | 1,400 |
| 2010/07/12 | 1,195 | 1,195 | 1,195 | 1,195 | +25 | +2.1% | 200 |
| 2010/07/09 | 1,170 | 1,170 | 1,170 | 1,170 | - | - | 1,000 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 600 |
| 2010/07/06 | 1,145 | 1,145 | 1,130 | 1,130 | - | - | 400 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 1,255 | 1,255 | 1,255 | 1,255 | +120 | +10.6% | 4,000 |
| 2010/07/01 | 1,150 | 1,150 | 1,125 | 1,135 | +30 | +2.7% | 1,800 |
| 2010/06/30 | 1,085 | 1,105 | 1,055 | 1,105 | -15 | -1.3% | 1,200 |
| 2010/06/29 | 1,120 | 1,120 | 1,105 | 1,120 | -5 | -0.4% | 1,200 |
| 2010/06/28 | 1,105 | 1,125 | 1,100 | 1,125 | ±0 | ±0% | 1,200 |
| 2010/06/25 | 1,105 | 1,130 | 1,105 | 1,125 | -20 | -1.7% | 2,600 |
| 2010/06/24 | 1,110 | 1,145 | 1,110 | 1,145 | +20 | +1.8% | 1,400 |
| 2010/06/23 | 1,145 | 1,145 | 1,125 | 1,125 | -25 | -2.2% | 2,200 |
| 2010/06/22 | 1,155 | 1,155 | 1,150 | 1,150 | +20 | +1.8% | 400 |
| 2010/06/21 | 1,175 | 1,175 | 1,130 | 1,130 | - | - | 1,400 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 1,140 | 1,145 | 1,140 | 1,145 | ±0 | ±0% | 1,200 |
| 2010/06/16 | 1,170 | 1,170 | 1,130 | 1,145 | +10 | +0.9% | 3,800 |
3601～
3650
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
