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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,270 | 1,270 | 1,260 | 1,260 | -33 | -2.6% | 500 |
| 2022/10/07 | 1,275 | 1,293 | 1,275 | 1,293 | +20 | +1.6% | 300 |
| 2022/10/06 | 1,270 | 1,274 | 1,270 | 1,273 | +3 | +0.2% | 300 |
| 2022/10/05 | 1,308 | 1,308 | 1,270 | 1,270 | -15 | -1.2% | 600 |
| 2022/10/04 | 1,263 | 1,285 | 1,263 | 1,285 | +1 | +0.1% | 1,000 |
| 2022/10/03 | 1,270 | 1,292 | 1,250 | 1,284 | - | - | 5,200 |
| 2022/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/29 | 1,298 | 1,300 | 1,271 | 1,300 | +2 | +0.2% | 800 |
| 2022/09/28 | 1,312 | 1,312 | 1,298 | 1,298 | -29 | -2.2% | 3,200 |
| 2022/09/27 | 1,347 | 1,347 | 1,305 | 1,327 | -3 | -0.2% | 1,400 |
| 2022/09/26 | 1,330 | 1,330 | 1,310 | 1,330 | ±0 | ±0% | 4,300 |
| 2022/09/22 | 1,348 | 1,348 | 1,330 | 1,330 | -5 | -0.4% | 3,300 |
| 2022/09/21 | 1,350 | 1,350 | 1,325 | 1,335 | ±0 | ±0% | 3,100 |
| 2022/09/20 | 1,345 | 1,345 | 1,332 | 1,335 | -15 | -1.1% | 1,400 |
| 2022/09/16 | 1,348 | 1,350 | 1,345 | 1,350 | +8 | +0.6% | 800 |
| 2022/09/15 | 1,345 | 1,345 | 1,342 | 1,342 | +2 | +0.1% | 200 |
| 2022/09/14 | 1,341 | 1,350 | 1,334 | 1,340 | +6 | +0.4% | 1,700 |
| 2022/09/13 | 1,335 | 1,335 | 1,334 | 1,334 | ±0 | ±0% | 500 |
| 2022/09/12 | 1,350 | 1,350 | 1,322 | 1,334 | +12 | +0.9% | 1,100 |
| 2022/09/09 | 1,322 | 1,323 | 1,322 | 1,322 | ±0 | ±0% | 500 |
| 2022/09/08 | 1,332 | 1,332 | 1,320 | 1,322 | +4 | +0.3% | 700 |
| 2022/09/07 | 1,315 | 1,318 | 1,315 | 1,318 | -7 | -0.5% | 300 |
| 2022/09/06 | 1,341 | 1,341 | 1,317 | 1,325 | +7 | +0.5% | 600 |
| 2022/09/05 | 1,322 | 1,322 | 1,315 | 1,318 | -6 | -0.5% | 12,400 |
| 2022/09/02 | 1,332 | 1,332 | 1,324 | 1,324 | -14 | -1% | 2,200 |
| 2022/09/01 | 1,342 | 1,351 | 1,330 | 1,338 | -20 | -1.5% | 2,200 |
| 2022/08/31 | 1,343 | 1,360 | 1,330 | 1,358 | +22 | +1.6% | 5,600 |
| 2022/08/30 | 1,360 | 1,360 | 1,332 | 1,336 | +6 | +0.5% | 600 |
| 2022/08/29 | 1,350 | 1,379 | 1,321 | 1,330 | -20 | -1.5% | 5,600 |
| 2022/08/26 | 1,375 | 1,375 | 1,350 | 1,350 | -10 | -0.7% | 1,200 |
| 2022/08/25 | 1,398 | 1,398 | 1,355 | 1,360 | -10 | -0.7% | 2,800 |
| 2022/08/24 | 1,345 | 1,370 | 1,341 | 1,370 | +25 | +1.9% | 1,600 |
| 2022/08/23 | 1,337 | 1,345 | 1,337 | 1,345 | +7 | +0.5% | 400 |
| 2022/08/22 | 1,331 | 1,338 | 1,331 | 1,338 | +1 | +0.1% | 1,200 |
| 2022/08/19 | 1,330 | 1,337 | 1,330 | 1,337 | +3 | +0.2% | 1,000 |
| 2022/08/18 | 1,321 | 1,334 | 1,321 | 1,334 | +13 | +1% | 1,000 |
| 2022/08/17 | 1,320 | 1,321 | 1,320 | 1,321 | +1 | +0.1% | 1,000 |
| 2022/08/16 | 1,322 | 1,332 | 1,320 | 1,320 | -2 | -0.2% | 2,600 |
| 2022/08/15 | 1,336 | 1,336 | 1,320 | 1,322 | -5 | -0.4% | 6,800 |
| 2022/08/12 | 1,340 | 1,340 | 1,325 | 1,327 | -4 | -0.3% | 2,400 |
| 2022/08/10 | 1,331 | 1,331 | 1,331 | 1,331 | +5 | +0.4% | 3,200 |
| 2022/08/09 | 1,334 | 1,334 | 1,326 | 1,326 | -7 | -0.5% | 1,200 |
| 2022/08/08 | 1,344 | 1,344 | 1,333 | 1,333 | -6 | -0.4% | 300 |
| 2022/08/05 | 1,329 | 1,339 | 1,326 | 1,339 | +13 | +1% | 1,500 |
| 2022/08/04 | 1,330 | 1,330 | 1,324 | 1,326 | +1 | +0.1% | 700 |
| 2022/08/03 | 1,323 | 1,325 | 1,323 | 1,325 | +1 | +0.1% | 400 |
| 2022/08/02 | 1,333 | 1,333 | 1,321 | 1,324 | -3 | -0.2% | 1,800 |
| 2022/08/01 | 1,325 | 1,332 | 1,325 | 1,327 | -5 | -0.4% | 1,900 |
| 2022/07/29 | 1,329 | 1,348 | 1,320 | 1,332 | -35 | -2.6% | 12,100 |
| 2022/07/28 | 1,346 | 1,367 | 1,337 | 1,367 | +34 | +2.6% | 4,700 |
651～
700
件表示中 / 6969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 | 80,200円 | -1.7% | +5.9% | 3.12% | 17.17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 |
| 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 |
| パワーファス | 18,400円 | +5.8% | -72.7% | 2.72% | 30.92倍 | 1.15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 |
| 菊池製作 | 27,700円 | +2.9% | - | 3.61% | 37.18倍 | 0.69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
