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 |
|---|---|---|---|---|---|---|---|
| 1999/07/12 | 1,535 | 1,535 | 1,535 | 1,535 | ±0 | ±0% | 800 |
| 1999/07/09 | 1,550 | 1,550 | 1,535 | 1,535 | - | - | 400 |
| 1999/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/07 | 1,605 | 1,605 | 1,550 | 1,550 | -45 | -2.8% | 1,200 |
| 1999/07/06 | 1,600 | 1,605 | 1,590 | 1,595 | -10 | -0.6% | 2,200 |
| 1999/07/05 | 1,550 | 1,625 | 1,550 | 1,605 | +10 | +0.6% | 1,800 |
| 1999/07/02 | 1,595 | 1,600 | 1,595 | 1,595 | +70 | +4.6% | 3,000 |
| 1999/07/01 | 1,520 | 1,525 | 1,520 | 1,525 | +25 | +1.7% | 1,600 |
| 1999/06/30 | 1,500 | 1,515 | 1,475 | 1,500 | - | - | 2,800 |
| 1999/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/28 | 1,450 | 1,450 | 1,450 | 1,450 | -50 | -3.3% | 400 |
| 1999/06/25 | 1,500 | 1,525 | 1,500 | 1,500 | +15 | +1% | 2,000 |
| 1999/06/24 | 1,540 | 1,540 | 1,485 | 1,485 | -70 | -4.5% | 1,400 |
| 1999/06/23 | 1,525 | 1,555 | 1,480 | 1,555 | +50 | +3.3% | 4,200 |
| 1999/06/22 | 1,450 | 1,515 | 1,450 | 1,505 | +55 | +3.8% | 3,000 |
| 1999/06/21 | 1,450 | 1,450 | 1,375 | 1,450 | ±0 | ±0% | 3,400 |
| 1999/06/18 | 1,445 | 1,450 | 1,440 | 1,450 | +50 | +3.6% | 2,200 |
| 1999/06/17 | 1,425 | 1,425 | 1,400 | 1,400 | +50 | +3.7% | 800 |
| 1999/06/16 | 1,400 | 1,400 | 1,350 | 1,350 | -50 | -3.6% | 2,800 |
| 1999/06/15 | 1,335 | 1,405 | 1,335 | 1,400 | +85 | +6.5% | 2,800 |
| 1999/06/14 | 1,320 | 1,325 | 1,315 | 1,315 | -10 | -0.8% | 1,400 |
| 1999/06/11 | 1,305 | 1,330 | 1,305 | 1,325 | +50 | +3.9% | 800 |
| 1999/06/10 | 1,325 | 1,325 | 1,275 | 1,275 | - | - | 600 |
| 1999/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/08 | 1,325 | 1,325 | 1,325 | 1,325 | -5 | -0.4% | 1,200 |
| 1999/06/07 | 1,255 | 1,330 | 1,255 | 1,330 | +80 | +6.4% | 800 |
| 1999/06/04 | 1,320 | 1,320 | 1,250 | 1,250 | -70 | -5.3% | 800 |
| 1999/06/03 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 400 |
| 1999/06/02 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 200 |
| 1999/06/01 | 1,320 | 1,320 | 1,320 | 1,320 | -5 | -0.4% | 200 |
| 1999/05/31 | 1,325 | 1,325 | 1,325 | 1,325 | +25 | +1.9% | 200 |
| 1999/05/28 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 600 |
| 1999/05/27 | 1,310 | 1,320 | 1,300 | 1,300 | +50 | +4% | 1,200 |
| 1999/05/26 | 1,275 | 1,275 | 1,250 | 1,250 | -25 | -2% | 1,600 |
| 1999/05/25 | 1,275 | 1,275 | 1,275 | 1,275 | ±0 | ±0% | 200 |
| 1999/05/24 | 1,275 | 1,275 | 1,275 | 1,275 | ±0 | ±0% | 800 |
| 1999/05/21 | 1,335 | 1,335 | 1,275 | 1,275 | +15 | +1.2% | 2,200 |
| 1999/05/20 | 1,265 | 1,265 | 1,260 | 1,260 | -5 | -0.4% | 600 |
| 1999/05/19 | 1,265 | 1,280 | 1,265 | 1,265 | - | - | 1,200 |
| 1999/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/17 | 1,345 | 1,345 | 1,260 | 1,260 | - | - | 2,000 |
| 1999/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/13 | 1,350 | 1,375 | 1,350 | 1,375 | +25 | +1.9% | 1,600 |
| 1999/05/12 | 1,390 | 1,390 | 1,350 | 1,350 | -40 | -2.9% | 1,200 |
| 1999/05/11 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 200 |
| 1999/05/10 | 1,390 | 1,390 | 1,390 | 1,390 | -10 | -0.7% | 200 |
| 1999/05/07 | 1,400 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 1,000 |
| 1999/05/06 | 1,425 | 1,425 | 1,400 | 1,400 | -25 | -1.8% | 1,000 |
| 1999/04/30 | 1,425 | 1,425 | 1,425 | 1,425 | +25 | +1.8% | 1,800 |
| 1999/04/28 | 1,350 | 1,450 | 1,350 | 1,400 | +50 | +3.7% | 5,000 |
6401～
6450
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 | 92,500円 | -1.7% | +5.9% | 2.70% | 19.80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 | 542,000円 | -0.9% | -49.7% | 0.55% | 24.84倍 | 1.04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 | 467,500円 | +5.4% | -18.0% | 2.14% | 5.14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 | 34,100円 | +4.0% | - | 1.17% | 11.17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 | 68,000円 | -0.3% | -13.3% | 2.21% | 7.63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
