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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,825 | 1,833 | 1,808 | 1,821 | -63 | -3.3% | 5,600 |
| 2021/07/20 | 1,873 | 1,884 | 1,826 | 1,884 | -26 | -1.4% | 1,900 |
| 2021/07/19 | 1,890 | 1,910 | 1,875 | 1,910 | +12 | +0.6% | 1,400 |
| 2021/07/16 | 1,880 | 1,898 | 1,870 | 1,898 | +10 | +0.5% | 800 |
| 2021/07/15 | 1,888 | 1,888 | 1,886 | 1,888 | -19 | -1% | 1,500 |
| 2021/07/14 | 1,929 | 1,929 | 1,907 | 1,907 | +29 | +1.5% | 600 |
| 2021/07/13 | 1,878 | 1,878 | 1,878 | 1,878 | +8 | +0.4% | 100 |
| 2021/07/12 | 1,874 | 1,874 | 1,870 | 1,870 | -2 | -0.1% | 900 |
| 2021/07/09 | 1,873 | 1,873 | 1,860 | 1,872 | -46 | -2.4% | 1,300 |
| 2021/07/08 | 1,867 | 1,918 | 1,866 | 1,918 | +56 | +3% | 900 |
| 2021/07/07 | 1,890 | 1,936 | 1,862 | 1,862 | -15 | -0.8% | 1,300 |
| 2021/07/06 | 1,910 | 1,910 | 1,877 | 1,877 | -33 | -1.7% | 800 |
| 2021/07/05 | 1,926 | 1,939 | 1,910 | 1,910 | -16 | -0.8% | 800 |
| 2021/07/02 | 2,040 | 2,040 | 1,911 | 1,926 | +45 | +2.4% | 6,600 |
| 2021/07/01 | 1,881 | 1,900 | 1,878 | 1,881 | +7 | +0.4% | 1,800 |
| 2021/06/30 | 1,880 | 1,896 | 1,874 | 1,874 | -3 | -0.2% | 1,000 |
| 2021/06/29 | 1,872 | 1,877 | 1,872 | 1,877 | +17 | +0.9% | 400 |
| 2021/06/28 | 1,920 | 1,920 | 1,860 | 1,860 | -65 | -3.4% | 1,100 |
| 2021/06/25 | 1,943 | 1,943 | 1,925 | 1,925 | +57 | +3.1% | 3,100 |
| 2021/06/24 | 1,857 | 1,868 | 1,850 | 1,868 | -15 | -0.8% | 1,200 |
| 2021/06/23 | 1,888 | 1,888 | 1,846 | 1,883 | +61 | +3.3% | 600 |
| 2021/06/22 | 1,822 | 1,822 | 1,822 | 1,822 | +3 | +0.2% | 100 |
| 2021/06/21 | 1,825 | 1,825 | 1,805 | 1,819 | -19 | -1% | 700 |
| 2021/06/18 | 1,876 | 1,876 | 1,745 | 1,838 | +8 | +0.4% | 5,500 |
| 2021/06/17 | 1,845 | 1,845 | 1,829 | 1,830 | -50 | -2.7% | 1,100 |
| 2021/06/16 | 1,873 | 1,899 | 1,869 | 1,880 | +70 | +3.9% | 3,200 |
| 2021/06/15 | 1,799 | 1,818 | 1,779 | 1,810 | +70 | +4% | 2,900 |
| 2021/06/14 | 1,780 | 1,783 | 1,740 | 1,740 | -26 | -1.5% | 1,800 |
| 2021/06/11 | 1,745 | 1,766 | 1,745 | 1,766 | +22 | +1.3% | 1,200 |
| 2021/06/10 | 1,770 | 1,770 | 1,744 | 1,744 | -26 | -1.5% | 1,000 |
| 2021/06/09 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 400 |
| 2021/06/08 | 1,770 | 1,770 | 1,767 | 1,770 | ±0 | ±0% | 500 |
| 2021/06/07 | 1,758 | 1,771 | 1,758 | 1,770 | +12 | +0.7% | 1,300 |
| 2021/06/04 | 1,780 | 1,780 | 1,751 | 1,758 | +23 | +1.3% | 1,600 |
| 2021/06/03 | 1,699 | 1,759 | 1,694 | 1,735 | +50 | +3% | 3,700 |
| 2021/06/02 | 1,690 | 1,690 | 1,685 | 1,685 | ±0 | ±0% | 300 |
| 2021/06/01 | 1,692 | 1,692 | 1,685 | 1,685 | +18 | +1.1% | 700 |
| 2021/05/31 | 1,678 | 1,678 | 1,667 | 1,667 | -11 | -0.7% | 800 |
| 2021/05/28 | 1,700 | 1,700 | 1,600 | 1,678 | -19 | -1.1% | 2,900 |
| 2021/05/27 | 1,700 | 1,700 | 1,697 | 1,697 | - | - | 300 |
| 2021/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/25 | 1,700 | 1,700 | 1,700 | 1,700 | +1 | +0.1% | 1,700 |
| 2021/05/24 | 1,681 | 1,699 | 1,664 | 1,699 | +26 | +1.6% | 1,300 |
| 2021/05/21 | 1,701 | 1,701 | 1,673 | 1,673 | -10 | -0.6% | 1,200 |
| 2021/05/20 | 1,681 | 1,683 | 1,669 | 1,683 | ±0 | ±0% | 900 |
| 2021/05/19 | 1,699 | 1,699 | 1,683 | 1,683 | -15 | -0.9% | 200 |
| 2021/05/18 | 1,697 | 1,698 | 1,697 | 1,698 | +15 | +0.9% | 300 |
| 2021/05/17 | 1,707 | 1,707 | 1,683 | 1,683 | -27 | -1.6% | 700 |
| 2021/05/14 | 1,698 | 1,725 | 1,695 | 1,710 | +10 | +0.6% | 700 |
| 2021/05/13 | 1,718 | 1,730 | 1,700 | 1,700 | -41 | -2.4% | 800 |
1001～
1050
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
