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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 1,175 | 1,175 | 1,150 | 1,155 | -40 | -3.3% | 1,400 |
| 2010/07/12 | 1,195 | 1,195 | 1,195 | 1,195 | +25 | +2.1% | 200 |
| 2010/07/09 | 1,170 | 1,170 | 1,170 | 1,170 | - | - | 1,000 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 600 |
| 2010/07/06 | 1,145 | 1,145 | 1,130 | 1,130 | - | - | 400 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 1,255 | 1,255 | 1,255 | 1,255 | +120 | +10.6% | 4,000 |
| 2010/07/01 | 1,150 | 1,150 | 1,125 | 1,135 | +30 | +2.7% | 1,800 |
| 2010/06/30 | 1,085 | 1,105 | 1,055 | 1,105 | -15 | -1.3% | 1,200 |
| 2010/06/29 | 1,120 | 1,120 | 1,105 | 1,120 | -5 | -0.4% | 1,200 |
| 2010/06/28 | 1,105 | 1,125 | 1,100 | 1,125 | ±0 | ±0% | 1,200 |
| 2010/06/25 | 1,105 | 1,130 | 1,105 | 1,125 | -20 | -1.7% | 2,600 |
| 2010/06/24 | 1,110 | 1,145 | 1,110 | 1,145 | +20 | +1.8% | 1,400 |
| 2010/06/23 | 1,145 | 1,145 | 1,125 | 1,125 | -25 | -2.2% | 2,200 |
| 2010/06/22 | 1,155 | 1,155 | 1,150 | 1,150 | +20 | +1.8% | 400 |
| 2010/06/21 | 1,175 | 1,175 | 1,130 | 1,130 | - | - | 1,400 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 1,140 | 1,145 | 1,140 | 1,145 | ±0 | ±0% | 1,200 |
| 2010/06/16 | 1,170 | 1,170 | 1,130 | 1,145 | +10 | +0.9% | 3,800 |
| 2010/06/15 | 1,135 | 1,135 | 1,135 | 1,135 | +5 | +0.4% | 600 |
| 2010/06/14 | 1,120 | 1,150 | 1,120 | 1,130 | -30 | -2.6% | 5,800 |
| 2010/06/11 | 1,135 | 1,160 | 1,135 | 1,160 | +60 | +5.5% | 800 |
| 2010/06/10 | 1,105 | 1,135 | 1,100 | 1,100 | -25 | -2.2% | 3,800 |
| 2010/06/09 | 1,185 | 1,185 | 1,125 | 1,125 | -15 | -1.3% | 2,200 |
| 2010/06/08 | 1,140 | 1,140 | 1,140 | 1,140 | - | - | 2,200 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 400 |
| 2010/06/03 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 200 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 200 |
| 2010/05/31 | 1,210 | 1,265 | 1,210 | 1,250 | - | - | 1,200 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 1,200 | 1,200 | 1,195 | 1,195 | +35 | +3% | 600 |
| 2010/05/26 | 1,165 | 1,165 | 1,160 | 1,160 | +10 | +0.9% | 400 |
| 2010/05/25 | 1,240 | 1,240 | 1,150 | 1,150 | -65 | -5.3% | 2,000 |
| 2010/05/24 | 1,200 | 1,215 | 1,200 | 1,215 | +15 | +1.3% | 600 |
| 2010/05/21 | 1,255 | 1,255 | 1,165 | 1,200 | -55 | -4.4% | 1,200 |
| 2010/05/20 | 1,260 | 1,260 | 1,255 | 1,255 | ±0 | ±0% | 800 |
| 2010/05/19 | 1,300 | 1,300 | 1,255 | 1,255 | -50 | -3.8% | 2,400 |
| 2010/05/18 | 1,305 | 1,305 | 1,305 | 1,305 | ±0 | ±0% | 1,200 |
| 2010/05/17 | 1,340 | 1,365 | 1,305 | 1,305 | -195 | -13% | 10,000 |
| 2010/05/14 | 1,400 | 1,500 | 1,400 | 1,500 | +75 | +5.3% | 2,600 |
| 2010/05/13 | 1,450 | 1,450 | 1,410 | 1,425 | - | - | 600 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 1,455 | 1,455 | 1,425 | 1,425 | +25 | +1.8% | 1,400 |
| 2010/05/10 | 1,375 | 1,400 | 1,375 | 1,400 | +25 | +1.8% | 400 |
| 2010/05/07 | 1,395 | 1,395 | 1,310 | 1,375 | -20 | -1.4% | 2,000 |
| 2010/05/06 | 1,340 | 1,395 | 1,340 | 1,395 | -105 | -7% | 1,000 |
| 2010/04/30 | 1,510 | 1,520 | 1,500 | 1,500 | ±0 | ±0% | 800 |
3651～
3700
件表示中 / 6974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 | 82,000円 | -1.7% | +5.9% | 3.05% | 17.56倍 | 0.25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 | 228,000円 | +10.8% | +661.0% | 0.88% | 12.97倍 | 0.72倍 |
|
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 |
| Ｊ－ＭＡＸ | 30,800円 | +4.0% | - | 1.30% | 10.09倍 | 0.20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 |
| アドバネクス | 85,100円 | -1.9% | +47.1% | 2.35% | 69.87倍 | 0.43倍 |
|
精密ばね大手。自動車やＯＡ関連が主。国内・アジア・米州・欧州に生産拠点。医療機器向け成長 |
| 協立ＡＴ | 58,900円 | -0.3% | -13.3% | 2.55% | 6.61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 |
市場注目の銘柄
チャート関連のコラム
