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 |
|---|---|---|---|---|---|---|---|
| 2003/12/30 | 1,620 | 1,620 | 1,620 | 1,620 | +20 | +1.3% | 200 |
| 2003/12/29 | 1,600 | 1,600 | 1,600 | 1,600 | -45 | -2.7% | 600 |
| 2003/12/26 | 1,645 | 1,645 | 1,645 | 1,645 | +130 | +8.6% | 1,000 |
| 2003/12/25 | 1,510 | 1,515 | 1,505 | 1,515 | +10 | +0.7% | 1,800 |
| 2003/12/24 | 1,505 | 1,505 | 1,495 | 1,505 | +15 | +1% | 2,200 |
| 2003/12/22 | 1,490 | 1,490 | 1,490 | 1,490 | -5 | -0.3% | 200 |
| 2003/12/19 | 1,525 | 1,550 | 1,495 | 1,495 | -30 | -2% | 800 |
| 2003/12/18 | 1,500 | 1,525 | 1,500 | 1,525 | +25 | +1.7% | 1,000 |
| 2003/12/17 | 1,505 | 1,510 | 1,500 | 1,500 | -5 | -0.3% | 2,200 |
| 2003/12/16 | 1,500 | 1,505 | 1,500 | 1,505 | ±0 | ±0% | 800 |
| 2003/12/15 | 1,510 | 1,510 | 1,485 | 1,505 | +30 | +2% | 1,400 |
| 2003/12/12 | 1,475 | 1,480 | 1,475 | 1,475 | ±0 | ±0% | 1,000 |
| 2003/12/11 | 1,475 | 1,475 | 1,475 | 1,475 | - | - | 200 |
| 2003/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/08 | 1,450 | 1,450 | 1,450 | 1,450 | -100 | -6.5% | 200 |
| 2003/12/05 | 1,600 | 1,600 | 1,550 | 1,550 | - | - | 3,000 |
| 2003/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/03 | 1,480 | 1,480 | 1,475 | 1,475 | ±0 | ±0% | 800 |
| 2003/12/02 | 1,500 | 1,500 | 1,475 | 1,475 | +25 | +1.7% | 2,200 |
| 2003/12/01 | 1,450 | 1,450 | 1,445 | 1,450 | - | - | 1,200 |
| 2003/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/27 | 1,490 | 1,490 | 1,455 | 1,490 | +20 | +1.4% | 1,800 |
| 2003/11/26 | 1,395 | 1,470 | 1,395 | 1,470 | ±0 | ±0% | 1,200 |
| 2003/11/25 | 1,450 | 1,470 | 1,450 | 1,470 | +45 | +3.2% | 600 |
| 2003/11/21 | 1,395 | 1,430 | 1,395 | 1,425 | ±0 | ±0% | 2,400 |
| 2003/11/20 | 1,360 | 1,425 | 1,360 | 1,425 | ±0 | ±0% | 11,600 |
| 2003/11/19 | 1,450 | 1,450 | 1,400 | 1,425 | -25 | -1.7% | 6,000 |
| 2003/11/18 | 1,515 | 1,515 | 1,425 | 1,450 | -100 | -6.5% | 3,600 |
| 2003/11/17 | 1,550 | 1,550 | 1,550 | 1,550 | -5 | -0.3% | 200 |
| 2003/11/14 | 1,555 | 1,555 | 1,555 | 1,555 | +10 | +0.6% | 200 |
| 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 |
5301～
5350
件表示中 / 7022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 | 92,600円 | -1.7% | +5.9% | 2.70% | 19.82倍 | 0.28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 |
| 昭和鉄 | 467,500円 | +5.4% | -18.0% | 2.14% | 5.13倍 | 0.41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 |
| Ｊ－ＭＡＸ | 34,600円 | +4.0% | - | 1.16% | 11.34倍 | 0.22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 | 67,900円 | -0.3% | -13.3% | 2.21% | 7.62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 |
| パワーファス | 21,300円 | +5.8% | -72.7% | 2.35% | 35.80倍 | 1.39倍 |
|
工業用ファスナー（ネジ、ピン、ばね）の大手。住宅用が中心。赤字続いた中国事業から撤退 |
市場注目の銘柄
チャート関連のコラム
