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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 905 | 918 | 890 | 904 | +14 | +1.6% | 6,800 |
| 2024/08/08 | 890 | 895 | 885 | 890 | +11 | +1.3% | 17,600 |
| 2024/08/07 | 861 | 915 | 860 | 879 | +10 | +1.2% | 34,300 |
| 2024/08/06 | 909 | 914 | 850 | 869 | +1 | +0.1% | 47,500 |
| 2024/08/05 | 977 | 977 | 861 | 868 | -124 | -12.5% | 50,500 |
| 2024/08/02 | 1,013 | 1,013 | 992 | 992 | -26 | -2.6% | 18,000 |
| 2024/08/01 | 1,033 | 1,036 | 1,010 | 1,018 | -19 | -1.8% | 14,700 |
| 2024/07/31 | 1,047 | 1,047 | 1,037 | 1,037 | -14 | -1.3% | 900 |
| 2024/07/30 | 1,031 | 1,055 | 1,028 | 1,051 | +7 | +0.7% | 9,600 |
| 2024/07/29 | 1,035 | 1,044 | 1,024 | 1,044 | +9 | +0.9% | 6,400 |
| 2024/07/26 | 1,037 | 1,039 | 1,026 | 1,035 | -1 | -0.1% | 2,600 |
| 2024/07/25 | 1,045 | 1,045 | 1,023 | 1,036 | ±0 | ±0% | 12,900 |
| 2024/07/24 | 1,030 | 1,044 | 1,028 | 1,036 | +3 | +0.3% | 6,400 |
| 2024/07/23 | 1,031 | 1,050 | 1,031 | 1,033 | +2 | +0.2% | 3,700 |
| 2024/07/22 | 1,040 | 1,040 | 1,029 | 1,031 | -9 | -0.9% | 5,500 |
| 2024/07/19 | 1,047 | 1,047 | 1,036 | 1,040 | -7 | -0.7% | 1,800 |
| 2024/07/18 | 1,048 | 1,050 | 1,047 | 1,047 | -6 | -0.6% | 5,300 |
| 2024/07/17 | 1,042 | 1,054 | 1,042 | 1,053 | +9 | +0.9% | 4,600 |
| 2024/07/16 | 1,044 | 1,044 | 1,039 | 1,044 | +1 | +0.1% | 6,500 |
| 2024/07/12 | 1,048 | 1,057 | 1,038 | 1,043 | +2 | +0.2% | 13,500 |
| 2024/07/11 | 1,037 | 1,050 | 1,037 | 1,041 | +9 | +0.9% | 2,100 |
| 2024/07/10 | 1,040 | 1,061 | 1,032 | 1,032 | -8 | -0.8% | 7,100 |
| 2024/07/09 | 1,050 | 1,051 | 1,040 | 1,040 | -10 | -1% | 2,100 |
| 2024/07/08 | 1,051 | 1,057 | 1,045 | 1,050 | +4 | +0.4% | 2,200 |
| 2024/07/05 | 1,062 | 1,062 | 1,045 | 1,046 | -16 | -1.5% | 8,600 |
| 2024/07/04 | 1,055 | 1,066 | 1,026 | 1,062 | +4 | +0.4% | 7,300 |
| 2024/07/03 | 1,058 | 1,060 | 1,055 | 1,058 | ±0 | ±0% | 7,500 |
| 2024/07/02 | 1,059 | 1,060 | 1,055 | 1,058 | +5 | +0.5% | 3,900 |
| 2024/07/01 | 1,058 | 1,058 | 1,051 | 1,053 | -3 | -0.3% | 2,500 |
| 2024/06/28 | 1,053 | 1,060 | 1,050 | 1,056 | +3 | +0.3% | 9,300 |
| 2024/06/27 | 1,052 | 1,065 | 1,050 | 1,053 | +3 | +0.3% | 8,300 |
| 2024/06/26 | 1,053 | 1,059 | 1,050 | 1,050 | -12 | -1.1% | 2,700 |
| 2024/06/25 | 1,058 | 1,062 | 1,043 | 1,062 | +2 | +0.2% | 4,700 |
| 2024/06/24 | 1,049 | 1,060 | 1,045 | 1,060 | +15 | +1.4% | 4,200 |
| 2024/06/21 | 1,038 | 1,045 | 1,034 | 1,045 | +15 | +1.5% | 2,200 |
| 2024/06/20 | 1,032 | 1,037 | 1,030 | 1,030 | -10 | -1% | 1,200 |
| 2024/06/19 | 1,031 | 1,043 | 1,031 | 1,040 | +9 | +0.9% | 1,900 |
| 2024/06/18 | 1,033 | 1,033 | 1,026 | 1,031 | -6 | -0.6% | 1,200 |
| 2024/06/17 | 1,035 | 1,037 | 1,028 | 1,037 | +7 | +0.7% | 800 |
| 2024/06/14 | 1,031 | 1,035 | 1,030 | 1,030 | ±0 | ±0% | 1,400 |
| 2024/06/13 | 1,037 | 1,043 | 1,030 | 1,030 | -7 | -0.7% | 1,500 |
| 2024/06/12 | 1,035 | 1,044 | 1,035 | 1,037 | -3 | -0.3% | 2,400 |
| 2024/06/11 | 1,035 | 1,040 | 1,035 | 1,040 | +7 | +0.7% | 700 |
| 2024/06/10 | 1,038 | 1,040 | 1,033 | 1,033 | ±0 | ±0% | 800 |
| 2024/06/07 | 1,045 | 1,045 | 1,033 | 1,033 | -7 | -0.7% | 1,800 |
| 2024/06/06 | 1,039 | 1,048 | 1,033 | 1,040 | +10 | +1% | 2,800 |
| 2024/06/05 | 1,034 | 1,035 | 1,028 | 1,030 | -6 | -0.6% | 19,800 |
| 2024/06/04 | 1,048 | 1,048 | 1,035 | 1,036 | -8 | -0.8% | 1,800 |
| 2024/06/03 | 1,036 | 1,045 | 1,036 | 1,044 | +9 | +0.9% | 3,300 |
| 2024/05/31 | 1,029 | 1,037 | 1,029 | 1,035 | +9 | +0.9% | 1,900 |
251～
300
件表示中 / 7020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% | 19.81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 | 548,000円 | -0.9% | -49.7% | 0.55% | 25.11倍 | 1.05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 | 463,000円 | +5.4% | -18.0% | 2.16% | 5.08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 |
| 協立ＡＴ | 67,500円 | -0.3% | -13.3% | 2.22% | 7.57倍 | 0.36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 |
| Ｊ－ＭＡＸ | 33,800円 | +4.0% | - | 1.18% | 11.08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 |
市場注目の銘柄
チャート関連のコラム
