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 |
|---|---|---|---|---|---|---|---|
| 2003/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/20 | 1,290 | 1,290 | 1,265 | 1,265 | -35 | -2.7% | 600 |
| 2003/01/17 | 1,300 | 1,300 | 1,295 | 1,300 | +20 | +1.6% | 2,000 |
| 2003/01/16 | 1,275 | 1,290 | 1,275 | 1,280 | -20 | -1.5% | 1,600 |
| 2003/01/15 | 1,200 | 1,320 | 1,200 | 1,300 | +105 | +8.8% | 7,000 |
| 2003/01/14 | 1,190 | 1,195 | 1,190 | 1,195 | +5 | +0.4% | 1,200 |
| 2003/01/10 | 1,175 | 1,200 | 1,165 | 1,190 | +25 | +2.1% | 3,200 |
| 2003/01/09 | 1,165 | 1,165 | 1,165 | 1,165 | ±0 | ±0% | 400 |
| 2003/01/08 | 1,185 | 1,185 | 1,165 | 1,165 | -10 | -0.9% | 1,200 |
| 2003/01/07 | 1,185 | 1,185 | 1,175 | 1,175 | -25 | -2.1% | 400 |
| 2003/01/06 | 1,160 | 1,200 | 1,160 | 1,200 | +35 | +3% | 600 |
| 2002/12/30 | 1,165 | 1,165 | 1,165 | 1,165 | -25 | -2.1% | 1,200 |
| 2002/12/27 | 1,190 | 1,190 | 1,190 | 1,190 | +50 | +4.4% | 1,800 |
| 2002/12/26 | 1,130 | 1,140 | 1,130 | 1,140 | +40 | +3.6% | 800 |
| 2002/12/25 | 1,080 | 1,100 | 1,080 | 1,100 | -25 | -2.2% | 2,000 |
| 2002/12/24 | 1,105 | 1,125 | 1,075 | 1,125 | +50 | +4.7% | 16,600 |
| 2002/12/20 | 1,075 | 1,095 | 1,050 | 1,075 | +35 | +3.4% | 9,000 |
| 2002/12/19 | 1,075 | 1,075 | 1,040 | 1,040 | -40 | -3.7% | 14,400 |
| 2002/12/18 | 1,080 | 1,095 | 1,075 | 1,080 | +20 | +1.9% | 1,400 |
| 2002/12/17 | 1,060 | 1,075 | 1,060 | 1,060 | +20 | +1.9% | 1,800 |
| 2002/12/16 | 1,010 | 1,085 | 1,010 | 1,040 | -85 | -7.6% | 3,600 |
| 2002/12/13 | 1,130 | 1,130 | 1,125 | 1,125 | -5 | -0.4% | 400 |
| 2002/12/12 | 1,155 | 1,155 | 1,130 | 1,130 | -20 | -1.7% | 2,000 |
| 2002/12/11 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 600 |
| 2002/12/10 | 1,140 | 1,150 | 1,140 | 1,150 | +20 | +1.8% | 1,600 |
| 2002/12/09 | 1,200 | 1,200 | 1,130 | 1,130 | -70 | -5.8% | 5,600 |
| 2002/12/06 | 1,200 | 1,200 | 1,200 | 1,200 | +30 | +2.6% | 4,000 |
| 2002/12/05 | 1,155 | 1,170 | 1,155 | 1,170 | +15 | +1.3% | 600 |
| 2002/12/04 | 1,155 | 1,155 | 1,155 | 1,155 | -20 | -1.7% | 200 |
| 2002/12/03 | 1,155 | 1,180 | 1,155 | 1,175 | -15 | -1.3% | 1,800 |
| 2002/12/02 | 1,195 | 1,195 | 1,190 | 1,190 | +45 | +3.9% | 1,200 |
| 2002/11/29 | 1,195 | 1,195 | 1,140 | 1,145 | +10 | +0.9% | 2,600 |
| 2002/11/28 | 1,135 | 1,135 | 1,135 | 1,135 | +5 | +0.4% | 3,600 |
| 2002/11/27 | 1,185 | 1,185 | 1,130 | 1,130 | -20 | -1.7% | 2,000 |
| 2002/11/26 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 600 |
| 2002/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/22 | 1,150 | 1,150 | 1,105 | 1,105 | -45 | -3.9% | 1,000 |
| 2002/11/21 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 200 |
| 2002/11/20 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 800 |
| 2002/11/19 | 1,170 | 1,170 | 1,150 | 1,150 | -30 | -2.5% | 800 |
| 2002/11/18 | 1,175 | 1,180 | 1,175 | 1,180 | +10 | +0.9% | 800 |
| 2002/11/15 | 1,180 | 1,180 | 1,170 | 1,170 | +5 | +0.4% | 6,400 |
| 2002/11/14 | 1,175 | 1,190 | 1,165 | 1,165 | -25 | -2.1% | 1,600 |
| 2002/11/13 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 800 |
| 2002/11/12 | 1,190 | 1,190 | 1,190 | 1,190 | -20 | -1.7% | 400 |
| 2002/11/11 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 800 |
| 2002/11/08 | 1,210 | 1,210 | 1,185 | 1,210 | ±0 | ±0% | 2,400 |
| 2002/11/07 | 1,210 | 1,210 | 1,210 | 1,210 | - | - | 200 |
| 2002/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
5451～
5500
件表示中 / 6939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 | 78,600円 | -3.3% | -72.9% | 2.54% | - | 0.25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 |
| 特殊電極 | 232,500円 | +2.9% | +15.8% | 4.13% | 9.19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 |
| 菊池製作 | 28,800円 | +2.9% | - | 3.47% | 38.66倍 | 0.72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 |
| 協立ＡＴ | 57,800円 | -0.3% | -13.3% | 2.60% | 6.48倍 | 0.31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 |
| トーアミ | 54,000円 | +5.0% | -85.2% | 2.96% | - | 0.29倍 |
|
建設・土木向けコンクリート補強用溶接金網トップ。全国営業。害獣防止柵も。１８８７年創業 |
市場注目の銘柄
チャート関連のコラム
