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 |
|---|---|---|---|---|---|---|---|
| 2011/02/23 | 1,550 | 1,625 | 1,550 | 1,620 | -5 | -0.3% | 5,600 |
| 2011/02/22 | 1,650 | 1,650 | 1,625 | 1,625 | -65 | -3.8% | 600 |
| 2011/02/21 | 1,650 | 1,690 | 1,635 | 1,690 | +15 | +0.9% | 1,800 |
| 2011/02/18 | 1,675 | 1,675 | 1,670 | 1,675 | +20 | +1.2% | 1,400 |
| 2011/02/17 | 1,680 | 1,695 | 1,655 | 1,655 | -20 | -1.2% | 2,200 |
| 2011/02/16 | 1,680 | 1,700 | 1,675 | 1,675 | ±0 | ±0% | 3,800 |
| 2011/02/15 | 1,655 | 1,685 | 1,655 | 1,675 | +25 | +1.5% | 2,400 |
| 2011/02/14 | 1,665 | 1,665 | 1,650 | 1,650 | ±0 | ±0% | 3,200 |
| 2011/02/10 | 1,575 | 1,650 | 1,575 | 1,650 | +75 | +4.8% | 3,200 |
| 2011/02/09 | 1,600 | 1,600 | 1,575 | 1,575 | -30 | -1.9% | 600 |
| 2011/02/08 | 1,590 | 1,625 | 1,575 | 1,605 | +5 | +0.3% | 5,600 |
| 2011/02/07 | 1,600 | 1,615 | 1,600 | 1,600 | +30 | +1.9% | 3,600 |
| 2011/02/04 | 1,575 | 1,575 | 1,570 | 1,570 | +45 | +3% | 1,200 |
| 2011/02/03 | 1,500 | 1,525 | 1,500 | 1,525 | +35 | +2.3% | 3,000 |
| 2011/02/02 | 1,485 | 1,490 | 1,485 | 1,490 | +45 | +3.1% | 800 |
| 2011/02/01 | 1,445 | 1,445 | 1,445 | 1,445 | -5 | -0.3% | 400 |
| 2011/01/31 | 1,475 | 1,475 | 1,435 | 1,450 | -40 | -2.7% | 1,400 |
| 2011/01/28 | 1,500 | 1,500 | 1,460 | 1,490 | -5 | -0.3% | 800 |
| 2011/01/27 | 1,495 | 1,495 | 1,495 | 1,495 | +5 | +0.3% | 800 |
| 2011/01/26 | 1,475 | 1,490 | 1,475 | 1,490 | +30 | +2.1% | 400 |
| 2011/01/25 | 1,455 | 1,460 | 1,455 | 1,460 | -5 | -0.3% | 1,400 |
| 2011/01/24 | 1,450 | 1,465 | 1,450 | 1,465 | ±0 | ±0% | 1,000 |
| 2011/01/21 | 1,455 | 1,465 | 1,440 | 1,465 | ±0 | ±0% | 5,200 |
| 2011/01/20 | 1,470 | 1,470 | 1,460 | 1,465 | ±0 | ±0% | 1,000 |
| 2011/01/19 | 1,465 | 1,465 | 1,465 | 1,465 | -5 | -0.3% | 400 |
| 2011/01/18 | 1,475 | 1,475 | 1,470 | 1,470 | -25 | -1.7% | 600 |
| 2011/01/17 | 1,510 | 1,510 | 1,495 | 1,495 | +25 | +1.7% | 800 |
| 2011/01/14 | 1,475 | 1,475 | 1,470 | 1,470 | ±0 | ±0% | 400 |
| 2011/01/13 | 1,470 | 1,475 | 1,465 | 1,470 | +10 | +0.7% | 2,000 |
| 2011/01/12 | 1,475 | 1,485 | 1,460 | 1,460 | +15 | +1% | 1,200 |
| 2011/01/11 | 1,455 | 1,485 | 1,445 | 1,445 | -30 | -2% | 2,600 |
| 2011/01/07 | 1,475 | 1,480 | 1,455 | 1,475 | +25 | +1.7% | 1,400 |
| 2011/01/06 | 1,465 | 1,465 | 1,450 | 1,450 | +5 | +0.3% | 600 |
| 2011/01/05 | 1,440 | 1,445 | 1,440 | 1,445 | +30 | +2.1% | 1,400 |
| 2011/01/04 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 200 |
| 2010/12/30 | 1,390 | 1,415 | 1,390 | 1,415 | -10 | -0.7% | 600 |
| 2010/12/29 | 1,445 | 1,445 | 1,405 | 1,425 | -5 | -0.3% | 1,000 |
| 2010/12/28 | 1,405 | 1,430 | 1,405 | 1,430 | -15 | -1% | 800 |
| 2010/12/27 | 1,445 | 1,445 | 1,445 | 1,445 | ±0 | ±0% | 200 |
| 2010/12/24 | 1,415 | 1,445 | 1,415 | 1,445 | +30 | +2.1% | 1,400 |
| 2010/12/22 | 1,410 | 1,440 | 1,410 | 1,415 | -15 | -1% | 1,600 |
| 2010/12/21 | 1,430 | 1,430 | 1,430 | 1,430 | +30 | +2.1% | 200 |
| 2010/12/20 | 1,420 | 1,425 | 1,400 | 1,400 | -35 | -2.4% | 1,800 |
| 2010/12/17 | 1,395 | 1,435 | 1,395 | 1,435 | +5 | +0.3% | 1,400 |
| 2010/12/16 | 1,400 | 1,460 | 1,400 | 1,430 | ±0 | ±0% | 3,400 |
| 2010/12/15 | 1,380 | 1,440 | 1,380 | 1,430 | +50 | +3.6% | 4,000 |
| 2010/12/14 | 1,340 | 1,380 | 1,340 | 1,380 | +40 | +3% | 3,400 |
| 2010/12/13 | 1,415 | 1,415 | 1,270 | 1,340 | -85 | -6% | 4,200 |
| 2010/12/10 | 1,380 | 1,425 | 1,380 | 1,425 | +40 | +2.9% | 600 |
| 2010/12/09 | 1,395 | 1,395 | 1,385 | 1,385 | -50 | -3.5% | 600 |
3551～
3600
件表示中 / 7024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 | 90,800円 | -1.7% | +5.9% | 2.75% | 19.44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 | 462,500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 |
| Ｊ－ＭＡＸ | 34,000円 | +4.0% | - | 1.18% | 11.14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 | 66,500円 | -0.3% | -13.3% | 2.26% | 7.46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
