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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2002/11/05 | 1,205 | 1,205 | 1,200 | 1,200 | ±0 | ±0% | 2,600 |
| 2002/11/01 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 600 |
| 2002/10/31 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 400 |
| 2002/10/30 | 1,200 | 1,200 | 1,200 | 1,200 | +50 | +4.3% | 800 |
| 2002/10/29 | 1,255 | 1,255 | 1,150 | 1,150 | -135 | -10.5% | 12,600 |
| 2002/10/28 | 1,300 | 1,300 | 1,285 | 1,285 | ±0 | ±0% | 1,400 |
| 2002/10/25 | 1,300 | 1,300 | 1,285 | 1,285 | +25 | +2% | 2,400 |
| 2002/10/24 | 1,305 | 1,325 | 1,260 | 1,260 | +60 | +5% | 12,600 |
| 2002/10/23 | 1,200 | 1,200 | 1,200 | 1,200 | +20 | +1.7% | 8,000 |
| 2002/10/22 | 1,180 | 1,180 | 1,175 | 1,180 | -15 | -1.3% | 3,600 |
| 2002/10/21 | 1,200 | 1,200 | 1,195 | 1,195 | +5 | +0.4% | 1,600 |
| 2002/10/18 | 1,190 | 1,190 | 1,190 | 1,190 | - | - | 1,000 |
| 2002/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/16 | 1,195 | 1,195 | 1,195 | 1,195 | +5 | +0.4% | 200 |
| 2002/10/15 | 1,195 | 1,195 | 1,190 | 1,190 | ±0 | ±0% | 800 |
| 2002/10/11 | 1,195 | 1,195 | 1,190 | 1,190 | ±0 | ±0% | 400 |
| 2002/10/10 | 1,190 | 1,190 | 1,190 | 1,190 | -15 | -1.2% | 200 |
| 2002/10/09 | 1,150 | 1,205 | 1,150 | 1,205 | - | - | 600 |
| 2002/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
5501～
5550
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% | 10.25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% | 2.54% | 6.63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 |
| 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
