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 |
|---|---|---|---|---|---|---|---|
| 2010/03/24 | 1,635 | 1,640 | 1,535 | 1,550 | -85 | -5.2% | 6,400 |
| 2010/03/23 | 1,545 | 1,635 | 1,540 | 1,635 | +90 | +5.8% | 3,400 |
| 2010/03/19 | 1,475 | 1,545 | 1,475 | 1,545 | +80 | +5.5% | 3,600 |
| 2010/03/18 | 1,475 | 1,475 | 1,465 | 1,465 | +40 | +2.8% | 1,600 |
| 2010/03/17 | 1,460 | 1,460 | 1,425 | 1,425 | ±0 | ±0% | 3,200 |
| 2010/03/16 | 1,480 | 1,480 | 1,410 | 1,425 | -15 | -1% | 2,000 |
| 2010/03/15 | 1,500 | 1,500 | 1,425 | 1,440 | -60 | -4% | 6,400 |
| 2010/03/12 | 1,540 | 1,540 | 1,500 | 1,500 | +35 | +2.4% | 1,200 |
| 2010/03/11 | 1,465 | 1,550 | 1,465 | 1,465 | +15 | +1% | 10,200 |
| 2010/03/10 | 1,350 | 1,450 | 1,325 | 1,450 | +100 | +7.4% | 8,000 |
| 2010/03/09 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 2,600 |
| 2010/03/08 | 1,370 | 1,370 | 1,350 | 1,350 | -25 | -1.8% | 1,600 |
| 2010/03/05 | 1,350 | 1,375 | 1,335 | 1,375 | +25 | +1.9% | 2,200 |
| 2010/03/04 | 1,350 | 1,380 | 1,330 | 1,350 | +50 | +3.8% | 3,000 |
| 2010/03/03 | 1,225 | 1,300 | 1,225 | 1,300 | +100 | +8.3% | 5,400 |
| 2010/03/02 | 1,185 | 1,200 | 1,150 | 1,200 | +50 | +4.3% | 6,200 |
| 2010/03/01 | 1,190 | 1,190 | 1,150 | 1,150 | -45 | -3.8% | 2,800 |
| 2010/02/26 | 1,195 | 1,195 | 1,195 | 1,195 | -5 | -0.4% | 200 |
| 2010/02/25 | 1,200 | 1,200 | 1,200 | 1,200 | +45 | +3.9% | 3,000 |
| 2010/02/24 | 1,155 | 1,155 | 1,150 | 1,155 | -20 | -1.7% | 800 |
| 2010/02/23 | 1,145 | 1,175 | 1,145 | 1,175 | +35 | +3.1% | 1,400 |
| 2010/02/22 | 1,160 | 1,175 | 1,140 | 1,140 | +20 | +1.8% | 1,800 |
| 2010/02/19 | 1,155 | 1,155 | 1,120 | 1,120 | -30 | -2.6% | 800 |
| 2010/02/18 | 1,125 | 1,150 | 1,125 | 1,150 | +35 | +3.1% | 2,200 |
| 2010/02/17 | 1,115 | 1,115 | 1,115 | 1,115 | -20 | -1.8% | 400 |
| 2010/02/16 | 1,100 | 1,135 | 1,100 | 1,135 | ±0 | ±0% | 1,200 |
| 2010/02/15 | 1,135 | 1,135 | 1,135 | 1,135 | +40 | +3.7% | 400 |
| 2010/02/12 | 1,095 | 1,095 | 1,095 | 1,095 | ±0 | ±0% | 200 |
| 2010/02/10 | 1,100 | 1,100 | 1,095 | 1,095 | -5 | -0.5% | 2,800 |
| 2010/02/09 | 1,150 | 1,150 | 1,100 | 1,100 | -55 | -4.8% | 4,200 |
| 2010/02/08 | 1,225 | 1,225 | 1,155 | 1,155 | +180 | +18.5% | 11,600 |
| 2010/02/05 | 960 | 975 | 960 | 975 | ±0 | ±0% | 2,600 |
| 2010/02/04 | 995 | 995 | 975 | 975 | -10 | -1% | 2,600 |
| 2010/02/03 | 1,020 | 1,020 | 985 | 985 | -15 | -1.5% | 1,800 |
| 2010/02/02 | 1,000 | 1,000 | 1,000 | 1,000 | -5 | -0.5% | 2,200 |
| 2010/02/01 | 1,005 | 1,005 | 1,005 | 1,005 | -10 | -1% | 2,000 |
| 2010/01/29 | 1,015 | 1,015 | 1,010 | 1,015 | +5 | +0.5% | 800 |
| 2010/01/28 | 1,050 | 1,050 | 1,010 | 1,010 | -90 | -8.2% | 600 |
| 2010/01/27 | 1,100 | 1,100 | 1,100 | 1,100 | +75 | +7.3% | 200 |
| 2010/01/26 | 1,025 | 1,025 | 1,025 | 1,025 | -50 | -4.7% | 200 |
| 2010/01/25 | 1,115 | 1,115 | 1,075 | 1,075 | -40 | -3.6% | 800 |
| 2010/01/22 | 1,125 | 1,125 | 1,115 | 1,115 | -10 | -0.9% | 400 |
| 2010/01/21 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 600 |
| 2010/01/20 | 1,100 | 1,125 | 1,100 | 1,125 | +5 | +0.4% | 400 |
| 2010/01/19 | 1,120 | 1,120 | 1,120 | 1,120 | +10 | +0.9% | 200 |
| 2010/01/18 | 1,135 | 1,135 | 1,105 | 1,110 | +10 | +0.9% | 1,400 |
| 2010/01/15 | 1,075 | 1,110 | 1,075 | 1,100 | ±0 | ±0% | 2,200 |
| 2010/01/14 | 1,065 | 1,105 | 1,065 | 1,100 | +20 | +1.9% | 600 |
| 2010/01/13 | 1,080 | 1,080 | 1,080 | 1,080 | -20 | -1.8% | 200 |
| 2010/01/12 | 1,050 | 1,100 | 1,050 | 1,100 | +70 | +6.8% | 1,200 |
3751～
3800
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
