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 |
|---|---|---|---|---|---|---|---|
| 2003/11/13 | 1,545 | 1,545 | 1,545 | 1,545 | +15 | +1% | 200 |
| 2003/11/12 | 1,545 | 1,545 | 1,525 | 1,530 | +5 | +0.3% | 2,800 |
| 2003/11/11 | 1,635 | 1,635 | 1,525 | 1,525 | -120 | -7.3% | 5,000 |
| 2003/11/10 | 1,645 | 1,645 | 1,645 | 1,645 | ±0 | ±0% | 200 |
| 2003/11/07 | 1,605 | 1,645 | 1,605 | 1,645 | +10 | +0.6% | 800 |
| 2003/11/06 | 1,670 | 1,670 | 1,625 | 1,635 | -65 | -3.8% | 5,000 |
| 2003/11/05 | 1,665 | 1,750 | 1,640 | 1,700 | +70 | +4.3% | 9,800 |
| 2003/11/04 | 1,650 | 1,655 | 1,625 | 1,630 | +15 | +0.9% | 2,400 |
| 2003/10/31 | 1,620 | 1,625 | 1,615 | 1,615 | +15 | +0.9% | 2,600 |
| 2003/10/30 | 1,595 | 1,600 | 1,595 | 1,600 | +10 | +0.6% | 600 |
| 2003/10/29 | 1,650 | 1,650 | 1,590 | 1,590 | -35 | -2.2% | 3,000 |
| 2003/10/28 | 1,625 | 1,625 | 1,600 | 1,625 | +25 | +1.6% | 1,000 |
| 2003/10/27 | 1,625 | 1,625 | 1,590 | 1,600 | +40 | +2.6% | 2,800 |
| 2003/10/24 | 1,595 | 1,595 | 1,560 | 1,560 | +5 | +0.3% | 3,200 |
| 2003/10/23 | 1,650 | 1,650 | 1,555 | 1,555 | -115 | -6.9% | 2,000 |
| 2003/10/22 | 1,675 | 1,680 | 1,655 | 1,670 | -5 | -0.3% | 2,000 |
| 2003/10/21 | 1,705 | 1,720 | 1,675 | 1,675 | -30 | -1.8% | 3,200 |
| 2003/10/20 | 1,735 | 1,735 | 1,705 | 1,705 | -15 | -0.9% | 3,400 |
| 2003/10/17 | 1,700 | 1,720 | 1,700 | 1,720 | +25 | +1.5% | 2,000 |
| 2003/10/16 | 1,650 | 1,695 | 1,640 | 1,695 | +45 | +2.7% | 4,400 |
| 2003/10/15 | 1,650 | 1,650 | 1,630 | 1,650 | +25 | +1.5% | 5,000 |
| 2003/10/14 | 1,635 | 1,650 | 1,625 | 1,625 | ±0 | ±0% | 4,400 |
| 2003/10/10 | 1,600 | 1,625 | 1,595 | 1,625 | +35 | +2.2% | 4,200 |
| 2003/10/09 | 1,605 | 1,605 | 1,590 | 1,590 | -10 | -0.6% | 2,600 |
| 2003/10/08 | 1,600 | 1,600 | 1,595 | 1,600 | ±0 | ±0% | 800 |
| 2003/10/07 | 1,595 | 1,625 | 1,595 | 1,600 | +10 | +0.6% | 3,000 |
| 2003/10/06 | 1,600 | 1,600 | 1,590 | 1,590 | +10 | +0.6% | 600 |
| 2003/10/03 | 1,575 | 1,580 | 1,575 | 1,580 | +5 | +0.3% | 600 |
| 2003/10/02 | 1,550 | 1,575 | 1,550 | 1,575 | +25 | +1.6% | 2,000 |
| 2003/10/01 | 1,575 | 1,575 | 1,550 | 1,550 | -25 | -1.6% | 3,000 |
| 2003/09/30 | 1,580 | 1,580 | 1,575 | 1,575 | -35 | -2.2% | 2,000 |
| 2003/09/29 | 1,610 | 1,625 | 1,600 | 1,610 | +20 | +1.3% | 2,000 |
| 2003/09/26 | 1,565 | 1,590 | 1,560 | 1,590 | +25 | +1.6% | 2,400 |
| 2003/09/25 | 1,570 | 1,570 | 1,565 | 1,565 | +5 | +0.3% | 1,200 |
| 2003/09/24 | 1,565 | 1,565 | 1,560 | 1,560 | ±0 | ±0% | 1,800 |
| 2003/09/22 | 1,620 | 1,620 | 1,560 | 1,560 | -65 | -4% | 5,400 |
| 2003/09/19 | 1,650 | 1,650 | 1,625 | 1,625 | -20 | -1.2% | 1,600 |
| 2003/09/18 | 1,640 | 1,650 | 1,625 | 1,645 | +15 | +0.9% | 2,800 |
| 2003/09/17 | 1,670 | 1,670 | 1,630 | 1,630 | +10 | +0.6% | 1,000 |
| 2003/09/16 | 1,580 | 1,635 | 1,580 | 1,620 | +45 | +2.9% | 2,600 |
| 2003/09/12 | 1,605 | 1,605 | 1,575 | 1,575 | -25 | -1.6% | 2,200 |
| 2003/09/11 | 1,600 | 1,600 | 1,550 | 1,600 | -30 | -1.8% | 6,000 |
| 2003/09/10 | 1,625 | 1,630 | 1,625 | 1,630 | -20 | -1.2% | 1,400 |
| 2003/09/09 | 1,650 | 1,650 | 1,625 | 1,650 | ±0 | ±0% | 2,200 |
| 2003/09/08 | 1,650 | 1,650 | 1,650 | 1,650 | -50 | -2.9% | 600 |
| 2003/09/05 | 1,700 | 1,700 | 1,675 | 1,700 | ±0 | ±0% | 3,000 |
| 2003/09/04 | 1,705 | 1,705 | 1,685 | 1,700 | -5 | -0.3% | 1,200 |
| 2003/09/03 | 1,725 | 1,735 | 1,700 | 1,705 | -45 | -2.6% | 4,000 |
| 2003/09/02 | 1,790 | 1,815 | 1,725 | 1,750 | -25 | -1.4% | 9,400 |
| 2003/09/01 | 1,665 | 1,775 | 1,660 | 1,775 | +125 | +7.6% | 14,200 |
5151～
5200
件表示中 / 6841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 | 85,600円 | -3.3% | -72.9% | 2.34% | - | 0.27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 |
| スーパーツール | 200,500円 | +2.5% | +7.6% | 3.49% | 14.44倍 | 0.44倍 |
|
レンチなど作業工具の大手。吊りクランプ等の産業機器強化。太陽光関連事業も手がける |
| モリテック | 17,600円 | +0.5% | -32.0% | 2.27% | 15.77倍 | 0.28倍 |
|
特殊帯鋼の商事と焼き入れ・板金加工が２本柱。自動車向け多い。タイやインドネシア等に拠点 |
| 特殊電極 | 235,500円 | +2.9% | +15.8% | 4.08% | 9.31倍 | 0.50倍 |
|
鉄鋼、自動車設備の耐摩耗、耐食など特殊工事が主。冷却・脱臭の環境装置も。光通信の持分会社 |
| 協立ＡＴ | 62,800円 | -5.9% | -8.8% | 2.39% | 6.44倍 | 0.35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 |
市場注目の銘柄
チャート関連のコラム
