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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 1,346 | 1,347 | 1,329 | 1,333 | +2 | +0.2% | 15,900 |
| 2022/07/26 | 1,334 | 1,341 | 1,327 | 1,331 | -1 | -0.1% | 16,400 |
| 2022/07/25 | 1,351 | 1,351 | 1,332 | 1,332 | -7 | -0.5% | 8,000 |
| 2022/07/22 | 1,351 | 1,351 | 1,335 | 1,339 | -12 | -0.9% | 4,000 |
| 2022/07/21 | 1,347 | 1,352 | 1,346 | 1,351 | +4 | +0.3% | 2,200 |
| 2022/07/20 | 1,337 | 1,367 | 1,337 | 1,347 | +15 | +1.1% | 4,800 |
| 2022/07/19 | 1,340 | 1,340 | 1,332 | 1,332 | -8 | -0.6% | 4,800 |
| 2022/07/15 | 1,358 | 1,359 | 1,340 | 1,340 | -18 | -1.3% | 1,700 |
| 2022/07/14 | 1,350 | 1,363 | 1,344 | 1,358 | +8 | +0.6% | 900 |
| 2022/07/13 | 1,357 | 1,359 | 1,350 | 1,350 | -10 | -0.7% | 1,900 |
| 2022/07/12 | 1,350 | 1,363 | 1,350 | 1,360 | +10 | +0.7% | 500 |
| 2022/07/11 | 1,355 | 1,356 | 1,332 | 1,350 | -5 | -0.4% | 12,300 |
| 2022/07/08 | 1,365 | 1,365 | 1,355 | 1,355 | -10 | -0.7% | 1,900 |
| 2022/07/07 | 1,368 | 1,370 | 1,365 | 1,365 | -5 | -0.4% | 1,300 |
| 2022/07/06 | 1,380 | 1,380 | 1,364 | 1,370 | -8 | -0.6% | 1,700 |
| 2022/07/05 | 1,361 | 1,378 | 1,344 | 1,378 | +14 | +1% | 3,800 |
| 2022/07/04 | 1,372 | 1,372 | 1,352 | 1,364 | -3 | -0.2% | 4,900 |
| 2022/07/01 | 1,400 | 1,400 | 1,360 | 1,367 | -3 | -0.2% | 7,200 |
| 2022/06/30 | 1,370 | 1,370 | 1,365 | 1,370 | ±0 | ±0% | 1,300 |
| 2022/06/29 | 1,374 | 1,377 | 1,362 | 1,370 | -10 | -0.7% | 1,100 |
| 2022/06/28 | 1,366 | 1,392 | 1,366 | 1,380 | +14 | +1% | 2,200 |
| 2022/06/27 | 1,390 | 1,390 | 1,366 | 1,366 | ±0 | ±0% | 2,900 |
| 2022/06/24 | 1,375 | 1,380 | 1,360 | 1,366 | -14 | -1% | 5,200 |
| 2022/06/23 | 1,375 | 1,387 | 1,372 | 1,380 | +8 | +0.6% | 1,600 |
| 2022/06/22 | 1,370 | 1,382 | 1,360 | 1,372 | +2 | +0.1% | 3,100 |
| 2022/06/21 | 1,375 | 1,375 | 1,360 | 1,370 | -5 | -0.4% | 1,800 |
| 2022/06/20 | 1,373 | 1,375 | 1,373 | 1,375 | +21 | +1.6% | 600 |
| 2022/06/17 | 1,361 | 1,363 | 1,350 | 1,354 | -26 | -1.9% | 4,100 |
| 2022/06/16 | 1,380 | 1,380 | 1,355 | 1,380 | +20 | +1.5% | 1,500 |
| 2022/06/15 | 1,381 | 1,397 | 1,360 | 1,360 | +8 | +0.6% | 3,600 |
| 2022/06/14 | 1,360 | 1,361 | 1,350 | 1,352 | -8 | -0.6% | 2,100 |
| 2022/06/13 | 1,365 | 1,365 | 1,360 | 1,360 | -5 | -0.4% | 1,000 |
| 2022/06/10 | 1,376 | 1,376 | 1,359 | 1,365 | +7 | +0.5% | 1,800 |
| 2022/06/09 | 1,360 | 1,360 | 1,358 | 1,358 | +11 | +0.8% | 2,400 |
| 2022/06/08 | 1,370 | 1,370 | 1,347 | 1,347 | +1 | +0.1% | 2,200 |
| 2022/06/07 | 1,355 | 1,379 | 1,346 | 1,346 | -9 | -0.7% | 5,500 |
| 2022/06/06 | 1,353 | 1,360 | 1,350 | 1,355 | +5 | +0.4% | 2,400 |
| 2022/06/03 | 1,373 | 1,377 | 1,350 | 1,350 | -23 | -1.7% | 2,300 |
| 2022/06/02 | 1,371 | 1,373 | 1,365 | 1,373 | +2 | +0.1% | 1,900 |
| 2022/06/01 | 1,371 | 1,371 | 1,371 | 1,371 | +1 | +0.1% | 100 |
| 2022/05/31 | 1,397 | 1,397 | 1,351 | 1,370 | -29 | -2.1% | 5,400 |
| 2022/05/30 | 1,394 | 1,400 | 1,394 | 1,399 | +5 | +0.4% | 500 |
| 2022/05/27 | 1,384 | 1,394 | 1,365 | 1,394 | +29 | +2.1% | 1,000 |
| 2022/05/26 | 1,385 | 1,386 | 1,365 | 1,365 | -30 | -2.2% | 1,400 |
| 2022/05/25 | 1,414 | 1,414 | 1,384 | 1,395 | -15 | -1.1% | 3,400 |
| 2022/05/24 | 1,406 | 1,410 | 1,379 | 1,410 | +31 | +2.2% | 2,500 |
| 2022/05/23 | 1,372 | 1,380 | 1,372 | 1,379 | +1 | +0.1% | 800 |
| 2022/05/20 | 1,393 | 1,393 | 1,378 | 1,378 | -7 | -0.5% | 1,700 |
| 2022/05/19 | 1,375 | 1,397 | 1,375 | 1,385 | +17 | +1.2% | 900 |
| 2022/05/18 | 1,400 | 1,410 | 1,367 | 1,368 | -29 | -2.1% | 2,300 |
701～
750
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
