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 |
|---|---|---|---|---|---|---|---|
| 2003/03/11 | 1,225 | 1,225 | 1,205 | 1,205 | -15 | -1.2% | 1,200 |
| 2003/03/10 | 1,240 | 1,240 | 1,220 | 1,220 | -40 | -3.2% | 1,600 |
| 2003/03/07 | 1,325 | 1,325 | 1,260 | 1,260 | -55 | -4.2% | 2,200 |
| 2003/03/06 | 1,315 | 1,315 | 1,315 | 1,315 | +10 | +0.8% | 600 |
| 2003/03/05 | 1,330 | 1,330 | 1,305 | 1,305 | -25 | -1.9% | 1,000 |
| 2003/03/04 | 1,330 | 1,330 | 1,330 | 1,330 | -20 | -1.5% | 200 |
| 2003/03/03 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 800 |
| 2003/02/28 | 1,300 | 1,350 | 1,300 | 1,350 | -30 | -2.2% | 2,400 |
| 2003/02/27 | 1,380 | 1,380 | 1,380 | 1,380 | +55 | +4.2% | 1,400 |
| 2003/02/26 | 1,355 | 1,355 | 1,325 | 1,325 | - | - | 600 |
| 2003/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/02/24 | 1,360 | 1,360 | 1,310 | 1,310 | -45 | -3.3% | 1,600 |
| 2003/02/21 | 1,390 | 1,390 | 1,355 | 1,355 | - | - | 1,200 |
| 2003/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/02/19 | 1,395 | 1,395 | 1,395 | 1,395 | ±0 | ±0% | 1,200 |
| 2003/02/18 | 1,395 | 1,395 | 1,375 | 1,395 | -5 | -0.4% | 2,400 |
| 2003/02/17 | 1,420 | 1,420 | 1,400 | 1,400 | +5 | +0.4% | 2,400 |
| 2003/02/14 | 1,400 | 1,400 | 1,395 | 1,395 | -5 | -0.4% | 1,200 |
| 2003/02/13 | 1,325 | 1,400 | 1,325 | 1,400 | +75 | +5.7% | 2,600 |
| 2003/02/12 | 1,325 | 1,355 | 1,325 | 1,325 | +25 | +1.9% | 3,200 |
| 2003/02/10 | 1,300 | 1,300 | 1,300 | 1,300 | +10 | +0.8% | 1,800 |
| 2003/02/07 | 1,290 | 1,290 | 1,285 | 1,290 | +15 | +1.2% | 800 |
| 2003/02/06 | 1,270 | 1,275 | 1,265 | 1,275 | +15 | +1.2% | 800 |
| 2003/02/05 | 1,290 | 1,290 | 1,260 | 1,260 | -5 | -0.4% | 400 |
| 2003/02/04 | 1,265 | 1,265 | 1,265 | 1,265 | +5 | +0.4% | 400 |
| 2003/02/03 | 1,260 | 1,260 | 1,260 | 1,260 | -5 | -0.4% | 200 |
| 2003/01/31 | 1,265 | 1,265 | 1,265 | 1,265 | +10 | +0.8% | 200 |
| 2003/01/30 | 1,255 | 1,255 | 1,255 | 1,255 | -15 | -1.2% | 200 |
| 2003/01/29 | 1,270 | 1,270 | 1,270 | 1,270 | -20 | -1.6% | 200 |
| 2003/01/28 | 1,300 | 1,300 | 1,290 | 1,290 | +35 | +2.8% | 800 |
| 2003/01/27 | 1,295 | 1,295 | 1,255 | 1,255 | - | - | 1,600 |
| 2003/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/23 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 200 |
| 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 |
5501～
5550
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
