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 |
|---|---|---|---|---|---|---|---|
| 2010/04/28 | 1,450 | 1,500 | 1,450 | 1,500 | +30 | +2% | 1,000 |
| 2010/04/27 | 1,470 | 1,470 | 1,415 | 1,470 | ±0 | ±0% | 1,400 |
| 2010/04/26 | 1,460 | 1,480 | 1,450 | 1,470 | -20 | -1.3% | 1,800 |
| 2010/04/23 | 1,520 | 1,525 | 1,490 | 1,490 | +10 | +0.7% | 2,400 |
| 2010/04/22 | 1,430 | 1,480 | 1,430 | 1,480 | -20 | -1.3% | 1,800 |
| 2010/04/21 | 1,480 | 1,500 | 1,480 | 1,500 | +20 | +1.4% | 800 |
| 2010/04/20 | 1,455 | 1,495 | 1,440 | 1,480 | +5 | +0.3% | 2,200 |
| 2010/04/19 | 1,500 | 1,500 | 1,465 | 1,475 | -30 | -2% | 1,000 |
| 2010/04/16 | 1,535 | 1,535 | 1,505 | 1,505 | -30 | -2% | 1,600 |
| 2010/04/15 | 1,550 | 1,550 | 1,505 | 1,535 | ±0 | ±0% | 1,200 |
| 2010/04/14 | 1,585 | 1,590 | 1,535 | 1,535 | -50 | -3.2% | 3,200 |
| 2010/04/13 | 1,600 | 1,600 | 1,560 | 1,585 | +25 | +1.6% | 2,800 |
| 2010/04/12 | 1,505 | 1,560 | 1,505 | 1,560 | +60 | +4% | 2,800 |
| 2010/04/09 | 1,510 | 1,510 | 1,500 | 1,500 | -10 | -0.7% | 2,400 |
| 2010/04/08 | 1,540 | 1,540 | 1,510 | 1,510 | ±0 | ±0% | 1,200 |
| 2010/04/07 | 1,485 | 1,510 | 1,480 | 1,510 | +5 | +0.3% | 1,000 |
| 2010/04/06 | 1,475 | 1,510 | 1,475 | 1,505 | +35 | +2.4% | 2,000 |
| 2010/04/05 | 1,490 | 1,500 | 1,455 | 1,470 | -20 | -1.3% | 3,800 |
| 2010/04/02 | 1,475 | 1,525 | 1,475 | 1,490 | +15 | +1% | 1,800 |
| 2010/04/01 | 1,455 | 1,475 | 1,455 | 1,475 | +20 | +1.4% | 600 |
| 2010/03/31 | 1,475 | 1,515 | 1,455 | 1,455 | -25 | -1.7% | 2,600 |
| 2010/03/30 | 1,515 | 1,515 | 1,480 | 1,480 | -20 | -1.3% | 800 |
| 2010/03/29 | 1,555 | 1,555 | 1,425 | 1,500 | -50 | -3.2% | 3,400 |
| 2010/03/26 | 1,615 | 1,615 | 1,550 | 1,550 | -30 | -1.9% | 3,000 |
| 2010/03/25 | 1,555 | 1,600 | 1,555 | 1,580 | +30 | +1.9% | 3,600 |
| 2010/03/24 | 1,635 | 1,640 | 1,535 | 1,550 | -85 | -5.2% | 6,400 |
| 2010/03/23 | 1,545 | 1,635 | 1,540 | 1,635 | +90 | +5.8% | 3,400 |
| 2010/03/19 | 1,475 | 1,545 | 1,475 | 1,545 | +80 | +5.5% | 3,600 |
| 2010/03/18 | 1,475 | 1,475 | 1,465 | 1,465 | +40 | +2.8% | 1,600 |
| 2010/03/17 | 1,460 | 1,460 | 1,425 | 1,425 | ±0 | ±0% | 3,200 |
| 2010/03/16 | 1,480 | 1,480 | 1,410 | 1,425 | -15 | -1% | 2,000 |
| 2010/03/15 | 1,500 | 1,500 | 1,425 | 1,440 | -60 | -4% | 6,400 |
| 2010/03/12 | 1,540 | 1,540 | 1,500 | 1,500 | +35 | +2.4% | 1,200 |
| 2010/03/11 | 1,465 | 1,550 | 1,465 | 1,465 | +15 | +1% | 10,200 |
| 2010/03/10 | 1,350 | 1,450 | 1,325 | 1,450 | +100 | +7.4% | 8,000 |
| 2010/03/09 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 2,600 |
| 2010/03/08 | 1,370 | 1,370 | 1,350 | 1,350 | -25 | -1.8% | 1,600 |
| 2010/03/05 | 1,350 | 1,375 | 1,335 | 1,375 | +25 | +1.9% | 2,200 |
| 2010/03/04 | 1,350 | 1,380 | 1,330 | 1,350 | +50 | +3.8% | 3,000 |
| 2010/03/03 | 1,225 | 1,300 | 1,225 | 1,300 | +100 | +8.3% | 5,400 |
| 2010/03/02 | 1,185 | 1,200 | 1,150 | 1,200 | +50 | +4.3% | 6,200 |
| 2010/03/01 | 1,190 | 1,190 | 1,150 | 1,150 | -45 | -3.8% | 2,800 |
| 2010/02/26 | 1,195 | 1,195 | 1,195 | 1,195 | -5 | -0.4% | 200 |
| 2010/02/25 | 1,200 | 1,200 | 1,200 | 1,200 | +45 | +3.9% | 3,000 |
| 2010/02/24 | 1,155 | 1,155 | 1,150 | 1,155 | -20 | -1.7% | 800 |
| 2010/02/23 | 1,145 | 1,175 | 1,145 | 1,175 | +35 | +3.1% | 1,400 |
| 2010/02/22 | 1,160 | 1,175 | 1,140 | 1,140 | +20 | +1.8% | 1,800 |
| 2010/02/19 | 1,155 | 1,155 | 1,120 | 1,120 | -30 | -2.6% | 800 |
| 2010/02/18 | 1,125 | 1,150 | 1,125 | 1,150 | +35 | +3.1% | 2,200 |
| 2010/02/17 | 1,115 | 1,115 | 1,115 | 1,115 | -20 | -1.8% | 400 |
3751～
3800
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
