フジシールインターナショナルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 2,020.8 | 2,020.8 | 2,000 | 2,004.2 | -12.5 | -0.6% | 72,240 |
| 2004/09/02 | 2,016.7 | 2,033.3 | 2,000 | 2,016.7 | -8.3 | -0.4% | 75,120 |
| 2004/09/01 | 2,004.2 | 2,033.3 | 2,000 | 2,025 | +20.8 | +1% | 125,040 |
| 2004/08/31 | 2,016.7 | 2,020.8 | 1,987.5 | 2,004.2 | -4.1 | -0.2% | 82,800 |
| 2004/08/30 | 1,991.7 | 2,016.7 | 1,987.5 | 2,008.3 | +16.6 | +0.8% | 54,240 |
| 2004/08/27 | 1,983.3 | 2,008.3 | 1,983.3 | 1,991.7 | +4.2 | +0.2% | 125,040 |
| 2004/08/26 | 1,983.3 | 2,000 | 1,983.3 | 1,987.5 | ±0 | ±0% | 136,800 |
| 2004/08/25 | 1,987.5 | 1,991.7 | 1,975 | 1,987.5 | ±0 | ±0% | 61,680 |
| 2004/08/24 | 1,975 | 1,987.5 | 1,970.8 | 1,987.5 | +12.5 | +0.6% | 45,360 |
| 2004/08/23 | 1,962.5 | 1,983.3 | 1,958.3 | 1,975 | ±0 | ±0% | 53,040 |
| 2004/08/20 | 1,995.8 | 2,000 | 1,966.7 | 1,975 | -25 | -1.3% | 12,480 |
| 2004/08/19 | 1,966.7 | 2,000 | 1,962.5 | 2,000 | +54.2 | +2.8% | 96,480 |
| 2004/08/18 | 1,979.2 | 1,979.2 | 1,933.3 | 1,945.8 | -37.5 | -1.9% | 92,400 |
| 2004/08/17 | 1,958.3 | 2,000 | 1,954.2 | 1,983.3 | +4.1 | +0.2% | 106,800 |
| 2004/08/16 | 1,966.7 | 1,987.5 | 1,933.3 | 1,979.2 | -29.1 | -1.4% | 135,600 |
| 2004/08/13 | 2,041.7 | 2,045.8 | 1,987.5 | 2,008.3 | -54.2 | -2.6% | 120,240 |
| 2004/08/12 | 2,079.2 | 2,083.3 | 2,062.5 | 2,062.5 | -20.8 | -1% | 90,960 |
| 2004/08/11 | 2,104.2 | 2,104.2 | 2,062.5 | 2,083.3 | -37.5 | -1.8% | 223,440 |
| 2004/08/10 | 2,116.7 | 2,133.3 | 2,116.7 | 2,120.8 | ±0 | ±0% | 91,920 |
| 2004/08/09 | 2,108.3 | 2,125 | 2,091.7 | 2,120.8 | -4.2 | -0.2% | 52,320 |
| 2004/08/06 | 2,120.8 | 2,125 | 2,095.8 | 2,125 | +45.8 | +2.2% | 144,240 |
| 2004/08/05 | 2,104.2 | 2,104.2 | 2,075 | 2,079.2 | -12.5 | -0.6% | 63,120 |
| 2004/08/04 | 2,083.3 | 2,104.2 | 2,075 | 2,091.7 | -16.6 | -0.8% | 59,520 |
| 2004/08/03 | 2,083.3 | 2,108.3 | 2,075 | 2,108.3 | +25 | +1.2% | 75,840 |
| 2004/08/02 | 2,079.2 | 2,095.8 | 2,075 | 2,083.3 | -12.5 | -0.6% | 156,960 |
| 2004/07/30 | 2,050 | 2,095.8 | 2,033.3 | 2,095.8 | +62.5 | +3.1% | 71,280 |
| 2004/07/29 | 1,983.3 | 2,054.2 | 1,975 | 2,033.3 | +50 | +2.5% | 53,280 |
| 2004/07/28 | 2,041.7 | 2,041.7 | 1,970.8 | 1,983.3 | +8.3 | +0.4% | 42,480 |
| 2004/07/27 | 1,970.8 | 2,000 | 1,950 | 1,975 | -58.3 | -2.9% | 66,720 |
| 2004/07/26 | 2,075 | 2,075 | 2,016.7 | 2,033.3 | -70.9 | -3.4% | 49,920 |
| 2004/07/23 | 2,083.3 | 2,104.2 | 2,045.8 | 2,104.2 | -20.8 | -1% | 94,080 |
| 2004/07/22 | 2,141.7 | 2,141.7 | 2,095.8 | 2,125 | -20.8 | -1% | 62,880 |
| 2004/07/21 | 2,083.3 | 2,145.8 | 2,079.2 | 2,145.8 | +75 | +3.6% | 75,600 |
| 2004/07/20 | 2,125 | 2,125 | 2,054.2 | 2,070.8 | -54.2 | -2.6% | 130,560 |
| 2004/07/16 | 2,100 | 2,145.8 | 2,075 | 2,125 | +29.2 | +1.4% | 81,600 |
| 2004/07/15 | 2,150 | 2,150 | 2,062.5 | 2,095.8 | -70.9 | -3.3% | 109,200 |
| 2004/07/14 | 2,145.8 | 2,200 | 2,137.5 | 2,166.7 | +70.9 | +3.4% | 208,800 |
| 2004/07/13 | 2,087.5 | 2,095.8 | 2,075 | 2,095.8 | -54.2 | -2.5% | 180,720 |
| 2004/07/12 | 2,087.5 | 2,158.3 | 2,066.7 | 2,150 | +145.8 | +7.3% | 380,880 |
| 2004/07/09 | 1,875 | 2,004.2 | 1,875 | 2,004.2 | +166.7 | +9.1% | 184,080 |
| 2004/07/08 | 1,829.2 | 1,866.7 | 1,829.2 | 1,837.5 | -8.3 | -0.4% | 45,600 |
| 2004/07/07 | 1,837.5 | 1,862.5 | 1,837.5 | 1,845.8 | -12.5 | -0.7% | 30,000 |
| 2004/07/06 | 1,875 | 1,895.8 | 1,854.2 | 1,858.3 | -54.2 | -2.8% | 56,640 |
| 2004/07/05 | 1,854.2 | 1,916.7 | 1,841.7 | 1,912.5 | +29.2 | +1.6% | 172,320 |
| 2004/07/02 | 1,875 | 1,908.3 | 1,862.5 | 1,883.3 | -25 | -1.3% | 85,200 |
| 2004/07/01 | 1,950 | 1,950 | 1,908.3 | 1,908.3 | ±0 | ±0% | 13,680 |
| 2004/06/30 | 1,850 | 1,916.7 | 1,850 | 1,908.3 | +66.6 | +3.6% | 27,120 |
| 2004/06/29 | 1,845.8 | 1,883.3 | 1,841.7 | 1,841.7 | -16.6 | -0.9% | 56,880 |
| 2004/06/28 | 1,875 | 1,887.5 | 1,833.3 | 1,858.3 | ±0 | ±0% | 61,200 |
| 2004/06/25 | 1,870.8 | 1,870.8 | 1,845.8 | 1,858.3 | +8.3 | +0.4% | 78,480 |
4951～
5000
件表示中 / 6638件
類似銘柄と比較する
現在ご覧いただいている「フジシール」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 |
|---|---|---|---|---|---|---|---|---|
| フジシール | 244,000円 | +3.2% | +5.9% | 2.46% | 12.51倍 | 0.92倍 |
|
熱収縮性ラベル開発で先鞭。市場シェア５割強で専業トップ。ソフトパウチなど新製品も拡大 |
| パラベッド | 253,000円 | +1.9% | -21.5% | 3.83% | 17.12倍 | 1.07倍 |
|
医療・介護用ベッドでシェア７割。傘下にメンテやレンタル卸子会社。中国、アジアに生産拠点 |
| 菱鉛筆 | 248,100円 | +16.3% | -6.9% | 1.77% | 12.73倍 | 1.08倍 |
|
筆記具の代表メーカー。ｕｎｉブランドで著名。ボールペン、サインペンが柱。傘下に独ラミー |
| ＳＨＯＥＩ | 241,200円 | -5.2% | -16.6% | 2.45% | 20.38倍 | 4.29倍 |
|
高級ヘルメット製造世界首位、国内生産。サイズ調整等サポート体制に強み。配当性向５０％メド |
| 前田工繊 | 189,500円 | +7.5% | -0.3% | 1.16% | 16.75倍 | 2.07倍 |
|
河川、道路補強等の防災用建築・土木資材の大手。産業資材、自動車ホイールも柱。Ｍ＆Ａ注力 |
市場注目の銘柄
チャート関連のコラム
