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 |
3701～
3750
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
