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 |
|---|---|---|---|---|---|---|---|
| 2005/05/18 | 1,690 | 1,695 | 1,675 | 1,680 | -20 | -1.2% | 182,800 |
| 2005/05/17 | 1,725 | 1,725 | 1,690 | 1,700 | -15 | -0.9% | 157,400 |
| 2005/05/16 | 1,700 | 1,740 | 1,700 | 1,715 | +15 | +0.9% | 123,800 |
| 2005/05/13 | 1,735 | 1,735 | 1,685 | 1,700 | -10 | -0.6% | 48,200 |
| 2005/05/12 | 1,705 | 1,710 | 1,680 | 1,710 | ±0 | ±0% | 62,600 |
| 2005/05/11 | 1,745 | 1,745 | 1,695 | 1,710 | -15 | -0.9% | 145,200 |
| 2005/05/10 | 1,730 | 1,735 | 1,710 | 1,725 | +5 | +0.3% | 45,000 |
| 2005/05/09 | 1,745 | 1,745 | 1,710 | 1,720 | +20 | +1.2% | 38,800 |
| 2005/05/06 | 1,700 | 1,710 | 1,690 | 1,700 | +15 | +0.9% | 32,200 |
| 2005/05/02 | 1,690 | 1,690 | 1,675 | 1,685 | +20 | +1.2% | 50,200 |
| 2005/04/28 | 1,695 | 1,695 | 1,660 | 1,665 | -10 | -0.6% | 71,400 |
| 2005/04/27 | 1,700 | 1,700 | 1,665 | 1,675 | -25 | -1.5% | 56,400 |
| 2005/04/26 | 1,695 | 1,720 | 1,685 | 1,700 | +20 | +1.2% | 93,200 |
| 2005/04/25 | 1,745 | 1,745 | 1,675 | 1,680 | -65 | -3.7% | 156,000 |
| 2005/04/22 | 1,715 | 1,745 | 1,695 | 1,745 | +45 | +2.6% | 102,600 |
| 2005/04/21 | 1,705 | 1,715 | 1,665 | 1,700 | -30 | -1.7% | 118,400 |
| 2005/04/20 | 1,690 | 1,745 | 1,690 | 1,730 | +55 | +3.3% | 149,600 |
| 2005/04/19 | 1,680 | 1,735 | 1,660 | 1,675 | -20 | -1.2% | 146,800 |
| 2005/04/18 | 1,745 | 1,745 | 1,670 | 1,695 | -60 | -3.4% | 123,600 |
| 2005/04/15 | 1,765 | 1,765 | 1,750 | 1,755 | -20 | -1.1% | 72,800 |
| 2005/04/14 | 1,760 | 1,780 | 1,755 | 1,775 | ±0 | ±0% | 58,000 |
| 2005/04/13 | 1,790 | 1,790 | 1,770 | 1,775 | ±0 | ±0% | 61,600 |
| 2005/04/12 | 1,825 | 1,825 | 1,755 | 1,775 | -55 | -3% | 290,000 |
| 2005/04/11 | 1,825 | 1,835 | 1,820 | 1,830 | +5 | +0.3% | 100,000 |
| 2005/04/08 | 1,810 | 1,825 | 1,805 | 1,825 | +10 | +0.6% | 151,400 |
| 2005/04/07 | 1,805 | 1,825 | 1,800 | 1,815 | +15 | +0.8% | 156,400 |
| 2005/04/06 | 1,800 | 1,805 | 1,785 | 1,800 | +25 | +1.4% | 104,600 |
| 2005/04/05 | 1,850 | 1,855 | 1,755 | 1,775 | -75 | -4.1% | 229,800 |
| 2005/04/04 | 1,850 | 1,865 | 1,845 | 1,850 | +15 | +0.8% | 122,000 |
| 2005/04/01 | 1,860 | 1,860 | 1,825 | 1,835 | -35 | -1.9% | 158,200 |
| 2005/03/31 | 1,855 | 1,870 | 1,825 | 1,870 | +15 | +0.8% | 90,800 |
| 2005/03/30 | 1,810 | 1,865 | 1,810 | 1,855 | +45 | +2.5% | 216,400 |
| 2005/03/29 | 1,895 | 1,895 | 1,785 | 1,810 | -110 | -5.7% | 153,200 |
| 2005/03/28 | 1,840 | 1,920 | 1,820 | 1,920 | +149.2 | +8.4% | 63,200 |
| 2005/03/25 | 1,762.5 | 1,775 | 1,762.5 | 1,770.8 | +12.5 | +0.7% | 72,720 |
| 2005/03/24 | 1,758.3 | 1,762.5 | 1,750 | 1,758.3 | +4.1 | +0.2% | 111,840 |
| 2005/03/23 | 1,754.2 | 1,762.5 | 1,750 | 1,754.2 | -16.6 | -0.9% | 100,800 |
| 2005/03/22 | 1,754.2 | 1,770.8 | 1,750 | 1,770.8 | +20.8 | +1.2% | 286,800 |
| 2005/03/18 | 1,770.8 | 1,770.8 | 1,745.8 | 1,750 | ±0 | ±0% | 164,640 |
| 2005/03/17 | 1,766.7 | 1,770.8 | 1,737.5 | 1,750 | -20.8 | -1.2% | 163,680 |
| 2005/03/16 | 1,812.5 | 1,816.7 | 1,762.5 | 1,770.8 | ±0 | ±0% | 202,800 |
| 2005/03/15 | 1,804.2 | 1,808.3 | 1,754.2 | 1,770.8 | -37.5 | -2.1% | 223,200 |
| 2005/03/14 | 1,804.2 | 1,829.2 | 1,804.2 | 1,808.3 | +4.1 | +0.2% | 51,840 |
| 2005/03/11 | 1,825 | 1,829.2 | 1,800 | 1,804.2 | ±0 | ±0% | 363,120 |
| 2005/03/10 | 1,779.2 | 1,816.7 | 1,779.2 | 1,804.2 | +20.9 | +1.2% | 147,360 |
| 2005/03/09 | 1,783.3 | 1,800 | 1,775 | 1,783.3 | -20.9 | -1.2% | 121,680 |
| 2005/03/08 | 1,779.2 | 1,816.7 | 1,766.7 | 1,804.2 | +54.2 | +3.1% | 194,160 |
| 2005/03/07 | 1,766.7 | 1,766.7 | 1,741.7 | 1,750 | -16.7 | -0.9% | 297,840 |
| 2005/03/04 | 1,745.8 | 1,770.8 | 1,737.5 | 1,766.7 | +16.7 | +1% | 150,720 |
| 2005/03/03 | 1,754.2 | 1,762.5 | 1,741.7 | 1,750 | -25 | -1.4% | 122,640 |
4951～
5000
件表示中 / 6806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 | 274,000円 | +1.7% | +7.5% | 2.59% | 8.44倍 | 1.01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 |
| ＭＴＧ | 458,000円 | +33.6% | +161.2% | 0.39% | 27.67倍 | 3.80倍 |
|
美容ブランド「リファ」ＥＭＳ「シックスパッド」など健康美容機器手がけるファブレスメーカー |
| タカラスタン | 260,000円 | +1.5% | +9.3% | 3.85% | 13.50倍 | 0.89倍 |
|
システムキッチン大手で、ホーロー技術に強み。新築マンション向けで高シェア。洗面、バスも |
| パラベッド | 256,400円 | +4.1% | +10.5% | 4.88% | 14.38倍 | 1.04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 |
| 前田工繊 | 192,300円 | +11.1% | +6.8% | 1.25% | 15.35倍 | 1.93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
