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 |
|---|---|---|---|---|---|---|---|
| 2003/10/16 | 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 |
| 2003/08/29 | 1,605 | 1,650 | 1,605 | 1,650 | +50 | +3.1% | 4,200 |
| 2003/08/28 | 1,600 | 1,625 | 1,600 | 1,600 | -45 | -2.7% | 800 |
| 2003/08/27 | 1,550 | 1,645 | 1,550 | 1,645 | +55 | +3.5% | 2,800 |
| 2003/08/26 | 1,615 | 1,615 | 1,590 | 1,590 | -20 | -1.2% | 1,400 |
| 2003/08/25 | 1,610 | 1,660 | 1,610 | 1,610 | +10 | +0.6% | 2,200 |
| 2003/08/22 | 1,590 | 1,600 | 1,590 | 1,600 | -50 | -3% | 1,600 |
| 2003/08/21 | 1,645 | 1,650 | 1,640 | 1,650 | +5 | +0.3% | 800 |
| 2003/08/20 | 1,625 | 1,645 | 1,625 | 1,645 | +40 | +2.5% | 600 |
| 2003/08/19 | 1,650 | 1,650 | 1,605 | 1,605 | +5 | +0.3% | 600 |
| 2003/08/18 | 1,585 | 1,620 | 1,585 | 1,600 | -35 | -2.1% | 1,000 |
| 2003/08/15 | 1,645 | 1,675 | 1,610 | 1,635 | -15 | -0.9% | 6,400 |
| 2003/08/14 | 1,600 | 1,675 | 1,600 | 1,650 | +35 | +2.2% | 5,000 |
| 2003/08/13 | 1,530 | 1,615 | 1,530 | 1,615 | +115 | +7.7% | 4,400 |
| 2003/08/12 | 1,530 | 1,530 | 1,500 | 1,500 | ±0 | ±0% | 2,400 |
| 2003/08/11 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,000 |
| 2003/08/08 | 1,475 | 1,500 | 1,475 | 1,500 | -50 | -3.2% | 1,600 |
| 2003/08/07 | 1,455 | 1,550 | 1,455 | 1,550 | +50 | +3.3% | 1,000 |
| 2003/08/06 | 1,540 | 1,540 | 1,500 | 1,500 | -50 | -3.2% | 1,000 |
| 2003/08/05 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 800 |
5351～
5400
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
