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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/05/17 | 1,400 | 1,400 | 1,373 | 1,397 | -3 | -0.2% | 400 |
| 2022/05/16 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 200 |
| 2022/05/13 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 100 |
| 2022/05/12 | 1,400 | 1,400 | 1,400 | 1,400 | +25 | +1.8% | 100 |
| 2022/05/11 | 1,370 | 1,390 | 1,370 | 1,375 | -25 | -1.8% | 2,100 |
| 2022/05/10 | 1,393 | 1,400 | 1,388 | 1,400 | +7 | +0.5% | 900 |
| 2022/05/09 | 1,400 | 1,400 | 1,393 | 1,393 | -7 | -0.5% | 700 |
| 2022/05/06 | 1,400 | 1,400 | 1,399 | 1,400 | ±0 | ±0% | 1,600 |
| 2022/05/02 | 1,400 | 1,414 | 1,400 | 1,400 | -1 | -0.1% | 1,100 |
| 2022/04/28 | 1,431 | 1,432 | 1,400 | 1,401 | -20 | -1.4% | 2,900 |
| 2022/04/27 | 1,427 | 1,427 | 1,400 | 1,421 | +21 | +1.5% | 700 |
| 2022/04/26 | 1,430 | 1,430 | 1,400 | 1,400 | ±0 | ±0% | 1,700 |
| 2022/04/25 | 1,430 | 1,430 | 1,400 | 1,400 | ±0 | ±0% | 3,500 |
| 2022/04/22 | 1,406 | 1,406 | 1,400 | 1,400 | +3 | +0.2% | 800 |
| 2022/04/21 | 1,430 | 1,430 | 1,395 | 1,397 | -3 | -0.2% | 700 |
| 2022/04/20 | 1,400 | 1,400 | 1,399 | 1,400 | ±0 | ±0% | 1,200 |
| 2022/04/19 | 1,399 | 1,400 | 1,398 | 1,400 | +1 | +0.1% | 500 |
| 2022/04/18 | 1,400 | 1,400 | 1,399 | 1,399 | +8 | +0.6% | 300 |
| 2022/04/15 | 1,425 | 1,425 | 1,391 | 1,391 | - | - | 500 |
| 2022/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/13 | 1,400 | 1,400 | 1,395 | 1,395 | - | - | 500 |
| 2022/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/11 | 1,402 | 1,402 | 1,402 | 1,402 | ±0 | ±0% | 100 |
| 2022/04/08 | 1,398 | 1,402 | 1,398 | 1,402 | +3 | +0.2% | 700 |
| 2022/04/07 | 1,400 | 1,405 | 1,395 | 1,399 | -1 | -0.1% | 400 |
| 2022/04/06 | 1,459 | 1,459 | 1,380 | 1,400 | -46 | -3.2% | 1,100 |
| 2022/04/05 | 1,441 | 1,446 | 1,430 | 1,446 | -25 | -1.7% | 600 |
| 2022/04/04 | 1,400 | 1,479 | 1,400 | 1,471 | +41 | +2.9% | 1,600 |
| 2022/04/01 | 1,420 | 1,430 | 1,420 | 1,430 | -19 | -1.3% | 600 |
| 2022/03/31 | 1,430 | 1,449 | 1,430 | 1,449 | -1 | -0.1% | 200 |
| 2022/03/30 | 1,445 | 1,450 | 1,445 | 1,450 | -18 | -1.2% | 300 |
| 2022/03/29 | 1,457 | 1,468 | 1,457 | 1,468 | -5 | -0.3% | 200 |
| 2022/03/28 | 1,470 | 1,485 | 1,469 | 1,473 | -37 | -2.5% | 1,500 |
| 2022/03/25 | 1,528 | 1,528 | 1,510 | 1,510 | ±0 | ±0% | 2,300 |
| 2022/03/24 | 1,478 | 1,510 | 1,478 | 1,510 | +23 | +1.5% | 800 |
| 2022/03/23 | 1,460 | 1,488 | 1,460 | 1,487 | +27 | +1.8% | 1,200 |
| 2022/03/22 | 1,456 | 1,466 | 1,456 | 1,460 | +16 | +1.1% | 1,300 |
| 2022/03/18 | 1,450 | 1,450 | 1,444 | 1,444 | +1 | +0.1% | 1,300 |
| 2022/03/17 | 1,420 | 1,459 | 1,420 | 1,443 | +35 | +2.5% | 1,100 |
| 2022/03/16 | 1,410 | 1,410 | 1,381 | 1,408 | +9 | +0.6% | 700 |
| 2022/03/15 | 1,400 | 1,400 | 1,370 | 1,399 | +29 | +2.1% | 1,300 |
| 2022/03/14 | 1,400 | 1,400 | 1,370 | 1,370 | -30 | -2.1% | 1,000 |
| 2022/03/11 | 1,400 | 1,400 | 1,400 | 1,400 | -5 | -0.4% | 100 |
| 2022/03/10 | 1,396 | 1,406 | 1,396 | 1,405 | +25 | +1.8% | 400 |
| 2022/03/09 | 1,380 | 1,380 | 1,380 | 1,380 | -30 | -2.1% | 1,300 |
| 2022/03/08 | 1,445 | 1,445 | 1,410 | 1,410 | -55 | -3.8% | 800 |
| 2022/03/07 | 1,465 | 1,465 | 1,465 | 1,465 | +30 | +2.1% | 300 |
801～
850
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% | 5.14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 | 34,600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
