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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,133 | 1,133 | 1,120 | 1,120 | +5 | +0.4% | 1,500 |
| 2023/08/03 | 1,121 | 1,125 | 1,115 | 1,115 | -8 | -0.7% | 6,700 |
| 2023/08/02 | 1,143 | 1,170 | 1,123 | 1,123 | -23 | -2% | 14,600 |
| 2023/08/01 | 1,143 | 1,160 | 1,113 | 1,146 | +15 | +1.3% | 27,000 |
| 2023/07/31 | 1,178 | 1,178 | 1,131 | 1,131 | -22 | -1.9% | 14,700 |
| 2023/07/28 | 1,160 | 1,194 | 1,132 | 1,153 | -146 | -11.2% | 54,600 |
| 2023/07/27 | 1,251 | 1,350 | 1,251 | 1,299 | +59 | +4.8% | 42,400 |
| 2023/07/26 | 1,280 | 1,280 | 1,236 | 1,240 | -51 | -4% | 8,900 |
| 2023/07/25 | 1,243 | 1,291 | 1,243 | 1,291 | +18 | +1.4% | 10,500 |
| 2023/07/24 | 1,292 | 1,292 | 1,273 | 1,273 | -19 | -1.5% | 7,400 |
| 2023/07/21 | 1,298 | 1,299 | 1,278 | 1,292 | -12 | -0.9% | 8,300 |
| 2023/07/20 | 1,276 | 1,311 | 1,268 | 1,304 | +27 | +2.1% | 9,600 |
| 2023/07/19 | 1,236 | 1,277 | 1,233 | 1,277 | +44 | +3.6% | 4,100 |
| 2023/07/18 | 1,230 | 1,260 | 1,225 | 1,233 | +15 | +1.2% | 5,100 |
| 2023/07/14 | 1,230 | 1,240 | 1,214 | 1,218 | -12 | -1% | 5,000 |
| 2023/07/13 | 1,235 | 1,246 | 1,212 | 1,230 | -5 | -0.4% | 4,400 |
| 2023/07/12 | 1,230 | 1,260 | 1,230 | 1,235 | +5 | +0.4% | 6,900 |
| 2023/07/11 | 1,291 | 1,295 | 1,213 | 1,230 | -58 | -4.5% | 12,300 |
| 2023/07/10 | 1,332 | 1,332 | 1,288 | 1,288 | -44 | -3.3% | 4,700 |
| 2023/07/07 | 1,310 | 1,332 | 1,285 | 1,332 | +48 | +3.7% | 9,900 |
| 2023/07/06 | 1,316 | 1,320 | 1,283 | 1,284 | -36 | -2.7% | 6,500 |
| 2023/07/05 | 1,329 | 1,380 | 1,320 | 1,320 | -5 | -0.4% | 16,200 |
| 2023/07/04 | 1,266 | 1,358 | 1,266 | 1,325 | +59 | +4.7% | 18,800 |
| 2023/07/03 | 1,297 | 1,297 | 1,266 | 1,266 | -43 | -3.3% | 5,100 |
| 2023/06/30 | 1,270 | 1,309 | 1,270 | 1,309 | +39 | +3.1% | 5,100 |
| 2023/06/29 | 1,230 | 1,300 | 1,218 | 1,270 | +45 | +3.7% | 24,000 |
| 2023/06/28 | 1,255 | 1,274 | 1,205 | 1,225 | -32 | -2.5% | 30,600 |
| 2023/06/27 | 1,307 | 1,307 | 1,252 | 1,257 | -37 | -2.9% | 14,400 |
| 2023/06/26 | 1,272 | 1,301 | 1,272 | 1,294 | +9 | +0.7% | 12,000 |
| 2023/06/23 | 1,342 | 1,342 | 1,275 | 1,285 | -55 | -4.1% | 20,000 |
| 2023/06/22 | 1,334 | 1,375 | 1,334 | 1,340 | +10 | +0.8% | 16,500 |
| 2023/06/21 | 1,347 | 1,361 | 1,301 | 1,330 | +9 | +0.7% | 17,500 |
| 2023/06/20 | 1,362 | 1,410 | 1,305 | 1,321 | -41 | -3% | 36,400 |
| 2023/06/19 | 1,427 | 1,459 | 1,307 | 1,362 | -124 | -8.3% | 44,200 |
| 2023/06/16 | 1,504 | 1,540 | 1,420 | 1,486 | -4 | -0.3% | 88,900 |
| 2023/06/15 | 1,465 | 1,650 | 1,408 | 1,490 | +10 | +0.7% | 241,800 |
| 2023/06/14 | 1,258 | 1,528 | 1,238 | 1,480 | +252 | +20.5% | 343,600 |
| 2023/06/13 | 1,241 | 1,300 | 1,200 | 1,228 | -52 | -4.1% | 43,900 |
| 2023/06/12 | 1,166 | 1,493 | 1,146 | 1,280 | +87 | +7.3% | 337,900 |
| 2023/06/09 | 1,194 | 1,194 | 1,163 | 1,193 | +13 | +1.1% | 2,800 |
| 2023/06/08 | 1,199 | 1,199 | 1,137 | 1,180 | -20 | -1.7% | 2,400 |
| 2023/06/07 | 1,194 | 1,217 | 1,182 | 1,200 | +6 | +0.5% | 8,800 |
| 2023/06/06 | 1,176 | 1,201 | 1,176 | 1,194 | +2 | +0.2% | 7,300 |
| 2023/06/05 | 1,160 | 1,195 | 1,140 | 1,192 | +26 | +2.2% | 12,400 |
| 2023/06/02 | 1,134 | 1,179 | 1,122 | 1,166 | +23 | +2% | 7,900 |
| 2023/06/01 | 1,110 | 1,155 | 1,110 | 1,143 | +21 | +1.9% | 4,800 |
| 2023/05/31 | 1,162 | 1,180 | 1,120 | 1,122 | -57 | -4.8% | 7,900 |
| 2023/05/30 | 1,140 | 1,179 | 1,116 | 1,179 | +32 | +2.8% | 14,600 |
| 2023/05/29 | 1,127 | 1,177 | 1,127 | 1,147 | +20 | +1.8% | 20,700 |
| 2023/05/26 | 1,096 | 1,127 | 1,075 | 1,127 | +46 | +4.3% | 13,900 |
501～
550
件表示中 / 7021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 | 91,800円 | -1.7% | +5.9% | 2.72% | 19.65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 |
| 大谷工業 | 548,000円 | -0.9% | -49.7% | 0.55% | 25.12倍 | 1.05倍 |
|
北陸電力向け配電金物と通信業者向け通信金物主力の中堅。鉄塔の設計・加工と建築金物も |
| 昭和鉄 | 463,000円 | +5.4% | -18.0% | 2.16% | 5.09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 | 34,000円 | +4.0% | - | 1.18% | 11.14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 | 67,100円 | -0.3% | -13.3% | 2.24% | 7.53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
