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 |
|---|---|---|---|---|---|---|---|
| 2008/06/24 | 1,725 | 1,725 | 1,725 | 1,725 | ±0 | ±0% | 1,000 |
| 2008/06/23 | 1,715 | 1,725 | 1,715 | 1,725 | ±0 | ±0% | 800 |
| 2008/06/20 | 1,720 | 1,725 | 1,720 | 1,725 | - | - | 2,200 |
| 2008/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/06/18 | 1,770 | 1,770 | 1,745 | 1,745 | +25 | +1.5% | 1,000 |
| 2008/06/17 | 1,765 | 1,770 | 1,720 | 1,720 | -40 | -2.3% | 2,000 |
| 2008/06/16 | 1,715 | 1,760 | 1,715 | 1,760 | +55 | +3.2% | 3,000 |
| 2008/06/13 | 1,700 | 1,705 | 1,700 | 1,705 | +15 | +0.9% | 400 |
| 2008/06/12 | 1,705 | 1,705 | 1,690 | 1,690 | - | - | 2,000 |
| 2008/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/06/10 | 1,710 | 1,710 | 1,700 | 1,700 | ±0 | ±0% | 800 |
| 2008/06/09 | 1,665 | 1,700 | 1,665 | 1,700 | -5 | -0.3% | 600 |
| 2008/06/06 | 1,715 | 1,750 | 1,700 | 1,705 | - | - | 3,000 |
| 2008/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/06/04 | 1,700 | 1,730 | 1,700 | 1,730 | +30 | +1.8% | 2,200 |
| 2008/06/03 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 400 |
| 2008/06/02 | 1,735 | 1,735 | 1,700 | 1,700 | -25 | -1.4% | 400 |
| 2008/05/30 | 1,685 | 1,725 | 1,680 | 1,725 | +45 | +2.7% | 3,200 |
| 2008/05/29 | 1,680 | 1,680 | 1,675 | 1,680 | ±0 | ±0% | 3,000 |
| 2008/05/28 | 1,680 | 1,680 | 1,680 | 1,680 | ±0 | ±0% | 1,400 |
| 2008/05/27 | 1,680 | 1,700 | 1,660 | 1,680 | -20 | -1.2% | 2,000 |
| 2008/05/26 | 1,690 | 1,700 | 1,690 | 1,700 | -25 | -1.4% | 400 |
| 2008/05/23 | 1,750 | 1,750 | 1,700 | 1,725 | +15 | +0.9% | 1,400 |
| 2008/05/22 | 1,700 | 1,710 | 1,690 | 1,710 | ±0 | ±0% | 1,200 |
| 2008/05/21 | 1,700 | 1,710 | 1,700 | 1,710 | +10 | +0.6% | 1,000 |
| 2008/05/20 | 1,650 | 1,700 | 1,650 | 1,700 | +65 | +4% | 2,600 |
| 2008/05/19 | 1,620 | 1,650 | 1,620 | 1,635 | +65 | +4.1% | 1,400 |
| 2008/05/16 | 1,635 | 1,680 | 1,570 | 1,570 | +5 | +0.3% | 16,400 |
| 2008/05/15 | 1,575 | 1,575 | 1,550 | 1,565 | +15 | +1% | 4,000 |
| 2008/05/14 | 1,620 | 1,620 | 1,550 | 1,550 | -45 | -2.8% | 3,200 |
| 2008/05/13 | 1,570 | 1,595 | 1,570 | 1,595 | -50 | -3% | 400 |
| 2008/05/12 | 1,645 | 1,645 | 1,645 | 1,645 | - | - | 200 |
| 2008/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/08 | 1,630 | 1,630 | 1,630 | 1,630 | +30 | +1.9% | 400 |
| 2008/05/07 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 600 |
| 2008/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/28 | 1,585 | 1,600 | 1,525 | 1,525 | -75 | -4.7% | 2,000 |
| 2008/04/25 | 1,625 | 1,625 | 1,600 | 1,600 | +15 | +0.9% | 2,000 |
| 2008/04/24 | 1,585 | 1,595 | 1,585 | 1,585 | ±0 | ±0% | 2,400 |
| 2008/04/23 | 1,595 | 1,595 | 1,580 | 1,585 | -185 | -10.5% | 1,000 |
| 2008/04/22 | 1,775 | 1,775 | 1,770 | 1,770 | +245 | +16.1% | 2,200 |
| 2008/04/21 | 1,520 | 1,540 | 1,520 | 1,525 | +35 | +2.3% | 1,200 |
| 2008/04/18 | 1,520 | 1,520 | 1,440 | 1,490 | -35 | -2.3% | 4,000 |
| 2008/04/17 | 1,520 | 1,525 | 1,500 | 1,525 | +20 | +1.3% | 3,000 |
| 2008/04/16 | 1,505 | 1,535 | 1,500 | 1,505 | +5 | +0.3% | 5,000 |
| 2008/04/15 | 1,570 | 1,570 | 1,500 | 1,500 | -70 | -4.5% | 3,600 |
| 2008/04/14 | 1,600 | 1,600 | 1,570 | 1,570 | -45 | -2.8% | 1,400 |
| 2008/04/11 | 1,615 | 1,625 | 1,600 | 1,615 | +15 | +0.9% | 1,200 |
4201～
4250
件表示中 / 7023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 |
| 協立ＡＴ | 67,400円 | -0.3% | -13.3% | 2.23% | 7.56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 |
| Ｊ－ＭＡＸ | 34,100円 | +4.0% | - | 1.17% | 11.17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 |
| トーアミ | 53,700円 | +10.5% | - | 2.98% | 18.12倍 | 0.29倍 |
|
建設・土木向けコンクリート補強用溶接金網トップ。全国営業。害獣防止柵も。１８８７年創業 |
| アルメタックス | 28,500円 | +10.9% | - | 2.81% | 22.13倍 | 0.33倍 |
|
戸建て用サッシの専業メーカー。積水ハウスが主顧客で大株主。住宅新改築の廃材再生も受託 |
市場注目の銘柄
チャート関連のコラム
