5994 ファインシンター

5994
2024/09/19
時価
39億円
PER 予
16.59倍
2010年以降
赤字-43.12倍
(2010-2024年)
PBR
0.22倍
2010年以降
0.24-0.81倍
(2010-2024年)
配当 予
2.22%
ROE 予
1.31%
ROA 予
0.44%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
891
始値
898
高値
900
安値
891
終値 +1.01%
900
出来高 +50%
900

乖離率

株価(5日)
移動平均値
+1.58%
886
株価(25日)
移動平均値
-0.77%
907
出来高(5日)
移動平均値
-18.18%
1,100

2024/04/25~2024/09/19

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/19898900891900+1.01%90039億7800万-0.77%16.590.22
09/18898898884891-0.45%60039億3822万-1.87%16.420.22
09/17885895873895+2.76%2,60039億5590万-1.54%16.50.22
09/13873874871871-0.23%70038億4982万-4.18%16.050.21
09/12870873869873+1.51%70038億5866万-4.07%16.090.21
09/11870870859860-0.92%11,30038億120万-5.49%15.850.21
09/10874880868868-0.69%2,70038億3656万-4.62%160.21
09/09876876873874-0.68%1,50038億6308万-3.96%16.110.21
09/06890892876880-0.56%9,60038億8960万-3.83%16.220.21
09/05881895878885+1.03%4,10039億1170万-3.91%16.310.21
09/04905910876876-3.95%6,60038億7192万-5.5%16.150.21
09/03922922908912+0.11%3,60040億3104万-2.36%16.810.22
09/02938938896911-1.62%7,80040億2662万-2.98%16.790.22
08/30927927926926-0.32%50040億9292万-1.91%17.070.22
08/29935935910929-0.64%2,90041億618万-2%17.120.22
08/28935935935935+0.54%50041億3270万-1.89%17.230.23
08/27930935915930+0.32%2,80041億1060万-2.82%17.140.22
08/26936936910927-0.96%3,30040億9734万-3.54%17.090.22
08/23942942935936-0.11%3,50041億3712万-3.01%17.250.23
08/22934937927937+0.86%14,50041億4154万-3.4%17.270.23
08/21933934927929-0.43%1,20041億618万-4.62%17.120.22
08/20931937931933+0.21%1,30041億2386万-4.7%17.20.23
08/199329389319310%1,30041億1502万-5.29%17.160.22
08/16936936931931-0.32%1,00041億1502万-5.77%17.160.22
08/15936936926934+1.19%80041億2828万-5.85%17.220.23
08/14921923920923+1.1%3,00040億7966万-7.33%17.010.22
08/13914914908913+1%2,20040億3546万-8.79%16.830.22
08/09905918890904+1.57%6,80039億9568万-10.14%16.660.22
08/08890895885890+1.25%17,60039億3380万-12.14%16.40.21
08/07861915860879+1.15%34,30038億8518万-13.74%16.20.21
08/06909914850869+0.12%47,50038億4098万-15.38%16.020.21
08/05977977861868-12.5%50,50038億3656万-16.05%160.21
08/021,0131,013992992-2.55%18,00043億8464万-4.71%18.280.24
08/011,0331,0361,0101,018-1.83%14,70044億9956万-2.49%18.760.25
07/311,0471,0471,0371,037-1.33%90045億8354万-0.77%19.110.25
07/301,0311,0551,0281,051+0.67%9,60046億4542万+0.48%19.370.25
07/291,0351,0441,0241,044+0.87%6,40046億1448万-0.29%19.240.25
07/261,0371,0391,0261,035-0.1%2,60045億7470万-1.15%19.080.25
07/251,0451,0451,0231,0360%12,90045億7912万-0.96%19.10.25
07/241,0301,0441,0281,036+0.29%6,40045億7912万-1.05%19.10.25
07/231,0311,0501,0311,033+0.19%3,70045億6586万-1.24%19.040.25
07/221,0401,0401,0291,031-0.87%5,50045億5702万-1.43%190.25
07/191,0471,0471,0361,040-0.67%1,80045億9680万-0.57%19.170.25
07/181,0481,0501,0471,047-0.57%5,30046億2774万+0.1%19.30.25
07/171,0421,0541,0421,053+0.86%4,60046億5426万+0.67%19.410.25
07/161,0441,0441,0391,044+0.1%6,50046億1448万-0.1%19.240.25
07/121,0481,0571,0381,043+0.19%13,50046億1006万-0.19%19.220.25
07/111,0371,0501,0371,041+0.87%2,10046億122万-0.29%19.190.25
07/101,0401,0611,0321,032-0.77%7,10045億6144万-1.15%19.020.25
07/091,0501,0511,0401,040-0.95%2,10045億9680万-0.38%19.170.25
07/081,0511,0571,0451,050+0.38%2,20046億4100万+0.57%19.350.25
07/051,0621,0621,0451,046-1.51%8,60046億2332万+0.19%19.280.25
07/041,0551,0661,0261,062+0.38%7,30046億9404万+1.82%19.570.26
07/031,0581,0601,0551,0580%7,50046億7636万+1.54%19.50.26
07/021,0591,0601,0551,058+0.47%3,90046億7636万+1.63%19.50.26
07/011,0581,0581,0511,053-0.28%2,50046億5426万+1.25%19.410.25
06/281,0531,0601,0501,056+0.28%9,30046億6752万+1.64%19.460.25
06/271,0521,0651,0501,053+0.29%8,30046億5426万+1.45%19.410.25
06/261,0531,0591,0501,050-1.13%2,70046億4100万+1.25%19.350.25
06/251,0581,0621,0431,062+0.19%4,70046億9404万+2.51%19.570.26
06/241,0491,0601,0451,060+1.44%4,20046億8520万+2.42%19.540.26
06/211,0381,0451,0341,045+1.46%2,20046億1890万+1.06%19.260.25
06/201,0321,0371,0301,030-0.96%1,20045億5260万-0.39%18.980.25
06/191,0311,0431,0311,040+0.87%1,90045億9680万+0.48%19.170.25
06/181,0331,0331,0261,031-0.58%1,20045億5702万-0.48%190.25
06/171,0351,0371,0281,037+0.68%80045億8354万0%19.110.25
06/141,0311,0351,0301,0300%1,40045億5260万-0.77%18.980.25
06/131,0371,0431,0301,030-0.68%1,50045億5260万-0.87%18.980.25
06/121,0351,0441,0351,037-0.29%2,40045億8354万-0.19%19.110.25
06/111,0351,0401,0351,040+0.68%70045億9680万0%19.170.25
06/101,0381,0401,0331,0330%80045億6586万-0.77%19.040.25
06/071,0451,0451,0331,033-0.67%1,80045億6586万-0.86%19.040.25
06/061,0391,0481,0331,040+0.97%2,80045億9680万-0.38%19.170.25
06/051,0341,0351,0281,030-0.58%19,80045億5260万-1.44%18.980.25
06/041,0481,0481,0351,036-0.77%1,80045億7912万-1.05%19.10.25
06/031,0361,0451,0361,044+0.87%3,30046億1448万-0.95%19.240.25
05/311,0291,0371,0291,035+0.88%1,90045億7470万-2.36%19.080.25
05/301,0361,0361,0261,026-0.97%4,00045億3492万-3.66%18.910.25
05/291,0351,0481,0351,036+0.19%3,80045億7912万-3.18%19.10.25
05/281,0261,0401,0261,034+0.88%7,00045億7028万-3.72%19.060.25
05/271,0301,0381,0201,025-0.49%2,70045億3050万-5%18.890.25
05/241,0341,0341,0231,030-0.1%3,40045億5260万-4.98%18.980.25
05/231,0221,0311,0161,031+0.88%2,80045億5702万-5.24%190.25
05/221,0311,0311,0211,022-0.58%3,30045億1724万-6.58%18.840.25
05/211,0421,0421,0221,028-1.34%7,50045億4376万-6.55%18.950.25
05/201,0441,0441,0361,042+0.19%4,00046億564万-5.7%19.210.25
05/171,0401,0501,0331,040-2.07%15,00045億9680万-6.31%19.170.25
05/161,0611,0661,0601,062-0.09%5,60046億9404万-4.84%19.570.26
05/151,0601,0661,0551,063+0.28%3,90046億9846万-5%19.590.26
05/141,0591,0601,0541,060+0.19%2,90046億8520万-5.53%19.540.26
05/131,0521,0581,0481,058+0.57%5,00046億7636万-6.04%19.50.26
05/101,0501,0541,0481,052+0.29%7,10046億4984万-6.74%19.390.25
05/091,0551,0581,0481,049-0.29%20,60046億3658万-7.25%19.330.25
05/081,0611,0611,0521,052-1.03%9,70046億4984万-7.31%19.390.25
05/071,0721,0721,0611,063-0.28%3,80046億9846万-6.67%19.590.26
05/021,0691,0691,0571,066-0.19%9,90047億1172万-6.65%19.650.26
05/011,0811,0851,0681,068-1.11%14,70047億2056万-6.89%19.690.26
04/301,0871,0901,0791,080+0.28%15,40047億7360万-6.09%19.910.26
04/261,1001,1041,0741,077-10.03%50,80047億6034万-6.67%19.850.26
04/251,1921,2141,1761,197+0.42%38,20052億9074万+3.37%22.060.29

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,700
540
7/2

540
6/19

他2件
1,420
284
1/23
25,000
125,000
1/23
--+11.62%
10/11
-26.18%
1/23
2009年
3月期
1,885
377
7/25
700
140
3/18

140
3/17
16,400
82,000
5/16
--+14.05%
11/17
-30.02%
10/10
2010年
3月期
1,640
328
3/24
705
141
4/2
11,600
58,000
2/8
--+24.58%
3/23
-9.01%
8/18
2011年
3月期
1,700
340
2/16
960
192
3/15
10,000
50,000
5/17
75億1400万42億4320万+23.47%
12/6
-39%
3/15
2012年
3月期
1,445
289
2/27
1,015
203
5/16
22,400
112,000
6/16
63億8690万44億8630万+16.44%
10/25
-13.37%
5/16
2013年
3月期
1,585
317
3/26
1,150
230
11/15

230
10/15
6,400
32,000
2/7

32,000
4/27
70億570万50億8300万+35.28%
4/16
-12.06%
9/6
2014年
3月期
2,200
440
4/16
1,400
280
4/2
83,800
419,000
4/15
97億2400万61億8800万+11.39%
1/20
-16.68%
6/7
2015年
3月期
1,845
369
1/23

369
1/8
1,515
303
5/16
14,800
74,000
7/4
81億5490万66億9630万+8.09%
6/4
-9.42%
8/13
2016年
3月期
1,915
383
12/17
1,450
290
2/15

290
2/12
14,400
72,000
12/7
84億6430万64億900万+9.06%
12/7
-14.36%
8/25
2017年
3月期
2,050
3/10
1,540
308
4/12
15,900
3/10
90億6100万68億680万+9.41%
7/25
-8.38%
4/6
2018年
3月期
2,480
1/25
1,765
4/7
30,800
7/28
109億6160万78億130万+7.71%
5/10
-7.49%
2/14
2019年
3月期
2,727
6/18
2,020
12/26
32,900
6/15
120億5334万89億2840万+11.54%
6/18
-9.37%
12/26

11/5
2020年
3月期
2,430
4/16
1,264
3/13
6,900
7/25
107億4060万55億8688万+8.62%
4/24
-31.36%
3/13
2021年
3月期
1,969
7/22
1,442
4/16

4/15
8,000
3/30
87億298万63億7364万+12.73%
7/15
-10.7%
7/31
2022年
3月期
2,040
7/2
1,370
3/15

3/14
15,700
4/28
90億1680万60億5540万+8.99%
6/16
-10.52%
11/1
2023年
3月期
1,479
4/4
1,010
3/20

3/16
305,700
12/1
65億3718万44億6420万+7.62%
12/1
-10.93%
11/2
2024年
3月期
1,650
6/15
1,001
12/19
547,600
11/27
72億9300万44億2442万+29.01%
6/14
-21.43%
11/28
最新900
2024/9/19
90039億7800万-0.77%
907

年間値上がり率

1984/12/28 vs 1983/12/28
5%(1.05倍)
1985/12/28 vs 1984/12/28
1%(1.01倍)
1986/12/27 vs 1985/12/28
3%(1.03倍)
1987/12/28 vs 1986/12/27
56%(1.56倍)
1988/12/28 vs 1987/12/28
57%(1.57倍)
1989/12/29 vs 1988/12/28
25%(1.25倍)
1990/12/27 vs 1989/12/29
-43%(0.57倍)
1991/12/30 vs 1990/12/27
-26%(0.74倍)
1992/12/30 vs 1991/12/30
-30%(0.7倍)
1993/12/29 vs 1992/12/30
-3%(0.97倍)
1994/12/30 vs 1993/12/29
94%(1.94倍)
1995/12/29 vs 1994/12/30
-26%(0.74倍)
1996/12/30 vs 1995/12/29
25%(1.25倍)
1997/12/30 vs 1996/12/30
-59%(0.41倍)
1998/12/30 vs 1997/12/30
-2%(0.98倍)
1999/12/29 vs 1998/12/30
10%(1.1倍)
2000/12/29 vs 1999/12/29
-3%(0.97倍)
2001/12/28 vs 2000/12/29
-15%(0.85倍)
2002/12/30 vs 2001/12/28
6%(1.06倍)
2003/12/30 vs 2002/12/30
39%(1.39倍)
2004/12/30 vs 2003/12/30
3%(1.03倍)
2005/12/30 vs 2004/12/30
91%(1.91倍)
2006/12/29 vs 2005/12/30
-22%(0.78倍)
2007/12/27 vs 2006/12/29
-9%(0.91倍)
2008/12/25 vs 2007/12/27
-48%(0.52倍)
2009/12/30 vs 2008/12/25
-15%(0.85倍)
2010/12/30 vs 2009/12/30
42%(1.42倍)
2011/12/26 vs 2010/12/30
-14%(0.86倍)
2012/12/28 vs 2011/12/26
7%(1.07倍)
2013/12/30 vs 2012/12/28
19%(1.19倍)
2014/12/30 vs 2013/12/30
18%(1.18倍)
2015/12/30 vs 2014/12/30
1%(1.01倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
21%(1.21倍)
2018/12/28 vs 2017/12/29
-5%(0.95倍)
2019/12/27 vs 2018/12/28
-4%(0.96倍)
2020/12/30 vs 2019/12/27
-25%(0.75倍)
2021/12/30 vs 2020/12/30
2%(1.02倍)
2022/12/30 vs 2021/12/30
-34%(0.66倍)
2023/12/29 vs 2022/12/30
4%(1.04倍)
2024/09/19 vs 2023/12/29
-17%(0.83倍)
過去安値
700円(2009/03/18)
29%(1.29倍)
900円(9/19)