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 |
|---|---|---|---|---|---|---|---|
| 2002/12/20 | 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 |
| 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 |
5551～
5600
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
