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 |
|---|---|---|---|---|---|---|---|
| 2003/07/31 | 1,575 | 1,580 | 1,550 | 1,550 | -50 | -3.1% | 1,200 |
| 2003/07/30 | 1,595 | 1,600 | 1,575 | 1,600 | -25 | -1.5% | 3,200 |
| 2003/07/29 | 1,545 | 1,625 | 1,545 | 1,625 | +100 | +6.6% | 8,600 |
| 2003/07/28 | 1,535 | 1,540 | 1,505 | 1,525 | ±0 | ±0% | 4,400 |
| 2003/07/25 | 1,525 | 1,525 | 1,525 | 1,525 | +25 | +1.7% | 5,200 |
| 2003/07/24 | 1,500 | 1,500 | 1,500 | 1,500 | +20 | +1.4% | 200 |
| 2003/07/23 | 1,500 | 1,500 | 1,480 | 1,480 | - | - | 600 |
| 2003/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/18 | 1,425 | 1,430 | 1,395 | 1,410 | -40 | -2.8% | 6,200 |
| 2003/07/17 | 1,475 | 1,475 | 1,450 | 1,450 | -70 | -4.6% | 1,600 |
| 2003/07/16 | 1,520 | 1,540 | 1,520 | 1,520 | +5 | +0.3% | 800 |
| 2003/07/15 | 1,560 | 1,560 | 1,515 | 1,515 | -10 | -0.7% | 1,600 |
| 2003/07/14 | 1,525 | 1,525 | 1,525 | 1,525 | +65 | +4.5% | 800 |
| 2003/07/11 | 1,485 | 1,485 | 1,460 | 1,460 | -45 | -3% | 2,600 |
| 2003/07/10 | 1,525 | 1,525 | 1,505 | 1,505 | -30 | -2% | 600 |
| 2003/07/09 | 1,535 | 1,535 | 1,535 | 1,535 | -5 | -0.3% | 600 |
| 2003/07/08 | 1,560 | 1,560 | 1,510 | 1,540 | -20 | -1.3% | 2,800 |
| 2003/07/07 | 1,590 | 1,590 | 1,560 | 1,560 | -30 | -1.9% | 1,400 |
| 2003/07/04 | 1,575 | 1,590 | 1,550 | 1,590 | +95 | +6.4% | 5,600 |
| 2003/07/03 | 1,575 | 1,575 | 1,495 | 1,495 | -55 | -3.5% | 4,200 |
| 2003/07/02 | 1,550 | 1,555 | 1,485 | 1,550 | -5 | -0.3% | 4,400 |
| 2003/07/01 | 1,570 | 1,575 | 1,550 | 1,555 | -35 | -2.2% | 3,400 |
| 2003/06/30 | 1,625 | 1,665 | 1,550 | 1,590 | +15 | +1% | 14,800 |
| 2003/06/27 | 1,510 | 1,600 | 1,510 | 1,575 | +75 | +5% | 32,800 |
| 2003/06/26 | 1,460 | 1,500 | 1,445 | 1,500 | +40 | +2.7% | 4,800 |
| 2003/06/25 | 1,450 | 1,460 | 1,435 | 1,460 | +15 | +1% | 2,000 |
| 2003/06/24 | 1,485 | 1,485 | 1,435 | 1,445 | -45 | -3% | 5,800 |
| 2003/06/23 | 1,490 | 1,490 | 1,485 | 1,490 | +5 | +0.3% | 4,400 |
| 2003/06/20 | 1,485 | 1,485 | 1,475 | 1,485 | -10 | -0.7% | 4,800 |
| 2003/06/19 | 1,425 | 1,495 | 1,425 | 1,495 | +75 | +5.3% | 9,800 |
| 2003/06/18 | 1,435 | 1,450 | 1,420 | 1,420 | +15 | +1.1% | 9,200 |
| 2003/06/17 | 1,400 | 1,425 | 1,400 | 1,405 | +15 | +1.1% | 2,000 |
| 2003/06/16 | 1,425 | 1,425 | 1,390 | 1,390 | -35 | -2.5% | 2,200 |
| 2003/06/13 | 1,415 | 1,425 | 1,400 | 1,425 | - | - | 2,400 |
| 2003/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/11 | 1,420 | 1,420 | 1,415 | 1,415 | -10 | -0.7% | 800 |
| 2003/06/10 | 1,425 | 1,425 | 1,415 | 1,425 | +5 | +0.4% | 1,000 |
| 2003/06/09 | 1,420 | 1,420 | 1,415 | 1,420 | +5 | +0.4% | 800 |
| 2003/06/06 | 1,410 | 1,415 | 1,410 | 1,415 | +5 | +0.4% | 2,600 |
| 2003/06/05 | 1,425 | 1,450 | 1,410 | 1,410 | -15 | -1.1% | 1,400 |
| 2003/06/04 | 1,450 | 1,460 | 1,425 | 1,425 | -10 | -0.7% | 2,800 |
| 2003/06/03 | 1,380 | 1,450 | 1,380 | 1,435 | +55 | +4% | 5,600 |
| 2003/06/02 | 1,365 | 1,385 | 1,365 | 1,380 | +30 | +2.2% | 4,000 |
| 2003/05/30 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 3,200 |
| 2003/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/28 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 1,400 |
| 2003/05/27 | 1,375 | 1,390 | 1,325 | 1,390 | +25 | +1.8% | 7,800 |
| 2003/05/26 | 1,365 | 1,365 | 1,350 | 1,365 | +50 | +3.8% | 1,400 |
| 2003/05/23 | 1,345 | 1,390 | 1,315 | 1,315 | +15 | +1.2% | 7,800 |
| 2003/05/22 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 400 |
5351～
5400
件表示中 / 6970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 | 80,600円 | -1.7% | +5.9% | 3.10% | 17.26倍 | 0.24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 | 31,300円 | +4.0% | - | 1.28% | 10.26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 |
| オーネックス | - | +10.8% | +661.0% | - | - | - |
|
金属熱処理専業。機械部品のガス浸炭熱処理に強み。受注は工作・産業機械４割、自動車４割 |
| 協立ＡＴ | 59,100円 | -0.3% | -13.3% | - | - | - |
|
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 |
| 菊池製作 | 28,700円 | +2.9% | - | 3.48% | 38.52倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
