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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 1,135 | 1,135 | 1,135 | 1,135 | +5 | +0.4% | 600 |
| 2010/06/14 | 1,120 | 1,150 | 1,120 | 1,130 | -30 | -2.6% | 5,800 |
| 2010/06/11 | 1,135 | 1,160 | 1,135 | 1,160 | +60 | +5.5% | 800 |
| 2010/06/10 | 1,105 | 1,135 | 1,100 | 1,100 | -25 | -2.2% | 3,800 |
| 2010/06/09 | 1,185 | 1,185 | 1,125 | 1,125 | -15 | -1.3% | 2,200 |
| 2010/06/08 | 1,140 | 1,140 | 1,140 | 1,140 | - | - | 2,200 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 400 |
| 2010/06/03 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 200 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 200 |
| 2010/05/31 | 1,210 | 1,265 | 1,210 | 1,250 | - | - | 1,200 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 1,200 | 1,200 | 1,195 | 1,195 | +35 | +3% | 600 |
| 2010/05/26 | 1,165 | 1,165 | 1,160 | 1,160 | +10 | +0.9% | 400 |
| 2010/05/25 | 1,240 | 1,240 | 1,150 | 1,150 | -65 | -5.3% | 2,000 |
| 2010/05/24 | 1,200 | 1,215 | 1,200 | 1,215 | +15 | +1.3% | 600 |
| 2010/05/21 | 1,255 | 1,255 | 1,165 | 1,200 | -55 | -4.4% | 1,200 |
| 2010/05/20 | 1,260 | 1,260 | 1,255 | 1,255 | ±0 | ±0% | 800 |
| 2010/05/19 | 1,300 | 1,300 | 1,255 | 1,255 | -50 | -3.8% | 2,400 |
| 2010/05/18 | 1,305 | 1,305 | 1,305 | 1,305 | ±0 | ±0% | 1,200 |
| 2010/05/17 | 1,340 | 1,365 | 1,305 | 1,305 | -195 | -13% | 10,000 |
| 2010/05/14 | 1,400 | 1,500 | 1,400 | 1,500 | +75 | +5.3% | 2,600 |
| 2010/05/13 | 1,450 | 1,450 | 1,410 | 1,425 | - | - | 600 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 1,455 | 1,455 | 1,425 | 1,425 | +25 | +1.8% | 1,400 |
| 2010/05/10 | 1,375 | 1,400 | 1,375 | 1,400 | +25 | +1.8% | 400 |
| 2010/05/07 | 1,395 | 1,395 | 1,310 | 1,375 | -20 | -1.4% | 2,000 |
| 2010/05/06 | 1,340 | 1,395 | 1,340 | 1,395 | -105 | -7% | 1,000 |
| 2010/04/30 | 1,510 | 1,520 | 1,500 | 1,500 | ±0 | ±0% | 800 |
| 2010/04/28 | 1,450 | 1,500 | 1,450 | 1,500 | +30 | +2% | 1,000 |
| 2010/04/27 | 1,470 | 1,470 | 1,415 | 1,470 | ±0 | ±0% | 1,400 |
| 2010/04/26 | 1,460 | 1,480 | 1,450 | 1,470 | -20 | -1.3% | 1,800 |
| 2010/04/23 | 1,520 | 1,525 | 1,490 | 1,490 | +10 | +0.7% | 2,400 |
| 2010/04/22 | 1,430 | 1,480 | 1,430 | 1,480 | -20 | -1.3% | 1,800 |
| 2010/04/21 | 1,480 | 1,500 | 1,480 | 1,500 | +20 | +1.4% | 800 |
| 2010/04/20 | 1,455 | 1,495 | 1,440 | 1,480 | +5 | +0.3% | 2,200 |
| 2010/04/19 | 1,500 | 1,500 | 1,465 | 1,475 | -30 | -2% | 1,000 |
| 2010/04/16 | 1,535 | 1,535 | 1,505 | 1,505 | -30 | -2% | 1,600 |
| 2010/04/15 | 1,550 | 1,550 | 1,505 | 1,535 | ±0 | ±0% | 1,200 |
| 2010/04/14 | 1,585 | 1,590 | 1,535 | 1,535 | -50 | -3.2% | 3,200 |
| 2010/04/13 | 1,600 | 1,600 | 1,560 | 1,585 | +25 | +1.6% | 2,800 |
| 2010/04/12 | 1,505 | 1,560 | 1,505 | 1,560 | +60 | +4% | 2,800 |
| 2010/04/09 | 1,510 | 1,510 | 1,500 | 1,500 | -10 | -0.7% | 2,400 |
| 2010/04/08 | 1,540 | 1,540 | 1,510 | 1,510 | ±0 | ±0% | 1,200 |
| 2010/04/07 | 1,485 | 1,510 | 1,480 | 1,510 | +5 | +0.3% | 1,000 |
| 2010/04/06 | 1,475 | 1,510 | 1,475 | 1,505 | +35 | +2.4% | 2,000 |
| 2010/04/05 | 1,490 | 1,500 | 1,455 | 1,470 | -20 | -1.3% | 3,800 |
| 2010/04/02 | 1,475 | 1,525 | 1,475 | 1,490 | +15 | +1% | 1,800 |
| 2010/04/01 | 1,455 | 1,475 | 1,455 | 1,475 | +20 | +1.4% | 600 |
3651～
3700
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
