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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,284 | 1,310 | 1,193 | 1,193 | -121 | -9.2% | 70,900 |
| 2023/11/22 | 1,301 | 1,314 | 1,289 | 1,314 | +20 | +1.5% | 13,300 |
| 2023/11/21 | 1,313 | 1,326 | 1,293 | 1,294 | -18 | -1.4% | 10,600 |
| 2023/11/20 | 1,350 | 1,350 | 1,310 | 1,312 | -38 | -2.8% | 8,100 |
| 2023/11/17 | 1,362 | 1,372 | 1,350 | 1,350 | -8 | -0.6% | 3,200 |
| 2023/11/16 | 1,350 | 1,400 | 1,303 | 1,358 | -8 | -0.6% | 10,700 |
| 2023/11/15 | 1,366 | 1,399 | 1,327 | 1,366 | +20 | +1.5% | 7,700 |
| 2023/11/14 | 1,350 | 1,352 | 1,334 | 1,346 | -4 | -0.3% | 1,200 |
| 2023/11/13 | 1,357 | 1,375 | 1,350 | 1,350 | -37 | -2.7% | 1,200 |
| 2023/11/10 | 1,352 | 1,387 | 1,352 | 1,387 | +21 | +1.5% | 1,800 |
| 2023/11/09 | 1,341 | 1,377 | 1,326 | 1,366 | -4 | -0.3% | 13,400 |
| 2023/11/08 | 1,445 | 1,445 | 1,340 | 1,370 | -45 | -3.2% | 12,600 |
| 2023/11/07 | 1,442 | 1,442 | 1,408 | 1,415 | -27 | -1.9% | 3,900 |
| 2023/11/06 | 1,491 | 1,491 | 1,436 | 1,442 | -46 | -3.1% | 12,500 |
| 2023/11/02 | 1,482 | 1,490 | 1,433 | 1,488 | +14 | +0.9% | 9,900 |
| 2023/11/01 | 1,455 | 1,485 | 1,403 | 1,474 | -1 | -0.1% | 25,400 |
| 2023/10/31 | 1,500 | 1,504 | 1,423 | 1,475 | -13 | -0.9% | 19,500 |
| 2023/10/30 | 1,459 | 1,488 | 1,405 | 1,488 | +30 | +2.1% | 22,000 |
| 2023/10/27 | 1,410 | 1,462 | 1,401 | 1,458 | +54 | +3.8% | 7,600 |
| 2023/10/26 | 1,399 | 1,426 | 1,395 | 1,404 | -5 | -0.4% | 2,200 |
| 2023/10/25 | 1,404 | 1,430 | 1,374 | 1,409 | +26 | +1.9% | 11,100 |
| 2023/10/24 | 1,453 | 1,453 | 1,357 | 1,383 | -42 | -2.9% | 33,700 |
| 2023/10/23 | 1,379 | 1,477 | 1,378 | 1,425 | +28 | +2% | 6,200 |
| 2023/10/20 | 1,389 | 1,429 | 1,366 | 1,397 | +38 | +2.8% | 8,400 |
| 2023/10/19 | 1,360 | 1,397 | 1,331 | 1,359 | -1 | -0.1% | 7,000 |
| 2023/10/18 | 1,330 | 1,436 | 1,330 | 1,360 | +18 | +1.3% | 17,000 |
| 2023/10/17 | 1,458 | 1,460 | 1,336 | 1,342 | -87 | -6.1% | 12,700 |
| 2023/10/16 | 1,427 | 1,467 | 1,384 | 1,429 | +2 | +0.1% | 6,000 |
| 2023/10/13 | 1,447 | 1,460 | 1,386 | 1,427 | -22 | -1.5% | 8,900 |
| 2023/10/12 | 1,429 | 1,449 | 1,390 | 1,449 | +18 | +1.3% | 5,600 |
| 2023/10/11 | 1,379 | 1,450 | 1,379 | 1,431 | -8 | -0.6% | 7,900 |
| 2023/10/10 | 1,446 | 1,458 | 1,412 | 1,439 | -9 | -0.6% | 5,300 |
| 2023/10/06 | 1,410 | 1,480 | 1,374 | 1,448 | +21 | +1.5% | 12,900 |
| 2023/10/05 | 1,333 | 1,441 | 1,262 | 1,427 | +124 | +9.5% | 26,900 |
| 2023/10/04 | 1,401 | 1,432 | 1,303 | 1,303 | -129 | -9% | 14,800 |
| 2023/10/03 | 1,412 | 1,450 | 1,395 | 1,432 | -10 | -0.7% | 12,400 |
| 2023/10/02 | 1,456 | 1,469 | 1,391 | 1,442 | -9 | -0.6% | 11,300 |
| 2023/09/29 | 1,485 | 1,485 | 1,451 | 1,451 | -22 | -1.5% | 7,700 |
| 2023/09/28 | 1,470 | 1,511 | 1,451 | 1,473 | +7 | +0.5% | 15,100 |
| 2023/09/27 | 1,476 | 1,490 | 1,430 | 1,466 | -10 | -0.7% | 7,900 |
| 2023/09/26 | 1,489 | 1,494 | 1,400 | 1,476 | -18 | -1.2% | 16,000 |
| 2023/09/25 | 1,412 | 1,500 | 1,376 | 1,494 | +82 | +5.8% | 40,500 |
| 2023/09/22 | 1,360 | 1,412 | 1,360 | 1,412 | +52 | +3.8% | 12,100 |
| 2023/09/21 | 1,330 | 1,411 | 1,323 | 1,360 | +22 | +1.6% | 31,000 |
| 2023/09/20 | 1,319 | 1,340 | 1,315 | 1,338 | +19 | +1.4% | 6,600 |
| 2023/09/19 | 1,309 | 1,320 | 1,300 | 1,319 | +10 | +0.8% | 5,800 |
| 2023/09/15 | 1,250 | 1,313 | 1,250 | 1,309 | +64 | +5.1% | 10,000 |
| 2023/09/14 | 1,222 | 1,250 | 1,208 | 1,245 | +23 | +1.9% | 2,100 |
| 2023/09/13 | 1,232 | 1,250 | 1,222 | 1,222 | -16 | -1.3% | 6,700 |
| 2023/09/12 | 1,238 | 1,240 | 1,231 | 1,238 | +1 | +0.1% | 4,200 |
401～
450
件表示中 / 6996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 | 84,800円 | -1.7% | +5.9% | 2.95% | 18.16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 | 32,000円 | +4.0% | - | 1.25% | 10.48倍 | 0.20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 |
| 協立ＡＴ | 62,700円 | -0.3% | -13.3% | 2.39% | 7.03倍 | 0.33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 |
| 昭和鉄 | 384,000円 | +5.4% | -18.0% | 2.60% | 4.22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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
