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 |
|---|---|---|---|---|---|---|---|
| 2005/03/02 | 1,783.3 | 1,795.8 | 1,762.5 | 1,775 | +12.5 | +0.7% | 170,640 |
| 2005/03/01 | 1,758.3 | 1,762.5 | 1,745.8 | 1,762.5 | +8.3 | +0.5% | 151,920 |
| 2005/02/28 | 1,750 | 1,758.3 | 1,737.5 | 1,754.2 | +20.9 | +1.2% | 69,120 |
| 2005/02/25 | 1,716.7 | 1,737.5 | 1,708.3 | 1,733.3 | +25 | +1.5% | 86,640 |
| 2005/02/24 | 1,687.5 | 1,712.5 | 1,687.5 | 1,708.3 | +4.1 | +0.2% | 116,880 |
| 2005/02/23 | 1,687.5 | 1,708.3 | 1,675 | 1,704.2 | +12.5 | +0.7% | 115,920 |
| 2005/02/22 | 1,687.5 | 1,700 | 1,687.5 | 1,691.7 | ±0 | ±0% | 69,120 |
| 2005/02/21 | 1,708.3 | 1,708.3 | 1,679.2 | 1,691.7 | -4.1 | -0.2% | 35,040 |
| 2005/02/18 | 1,675 | 1,708.3 | 1,658.3 | 1,695.8 | +4.1 | +0.2% | 330,240 |
| 2005/02/17 | 1,720.8 | 1,725 | 1,679.2 | 1,691.7 | -29.1 | -1.7% | 142,800 |
| 2005/02/16 | 1,683.3 | 1,720.8 | 1,679.2 | 1,720.8 | +50 | +3% | 305,760 |
| 2005/02/15 | 1,729.2 | 1,729.2 | 1,670.8 | 1,670.8 | -54.2 | -3.1% | 176,640 |
| 2005/02/14 | 1,770.8 | 1,770.8 | 1,725 | 1,725 | -45.8 | -2.6% | 159,360 |
| 2005/02/10 | 1,770.8 | 1,775 | 1,754.2 | 1,770.8 | +8.3 | +0.5% | 90,000 |
| 2005/02/09 | 1,787.5 | 1,787.5 | 1,750 | 1,762.5 | -50 | -2.8% | 70,560 |
| 2005/02/08 | 1,812.5 | 1,825 | 1,800 | 1,812.5 | +20.8 | +1.2% | 82,080 |
| 2005/02/07 | 1,804.2 | 1,808.3 | 1,783.3 | 1,791.7 | -8.3 | -0.5% | 35,040 |
| 2005/02/04 | 1,783.3 | 1,812.5 | 1,745.8 | 1,800 | +29.2 | +1.6% | 133,200 |
| 2005/02/03 | 1,775 | 1,779.2 | 1,758.3 | 1,770.8 | -4.2 | -0.2% | 93,840 |
| 2005/02/02 | 1,783.3 | 1,783.3 | 1,758.3 | 1,775 | +4.2 | +0.2% | 83,040 |
| 2005/02/01 | 1,750 | 1,770.8 | 1,745.8 | 1,770.8 | +25 | +1.4% | 45,120 |
| 2005/01/31 | 1,766.7 | 1,783.3 | 1,745.8 | 1,745.8 | -16.7 | -0.9% | 52,800 |
| 2005/01/28 | 1,762.5 | 1,766.7 | 1,737.5 | 1,762.5 | +4.2 | +0.2% | 51,600 |
| 2005/01/27 | 1,779.2 | 1,779.2 | 1,758.3 | 1,758.3 | -16.7 | -0.9% | 16,800 |
| 2005/01/26 | 1,775 | 1,787.5 | 1,770.8 | 1,775 | +16.7 | +0.9% | 37,440 |
| 2005/01/25 | 1,775 | 1,775 | 1,754.2 | 1,758.3 | -16.7 | -0.9% | 22,800 |
| 2005/01/24 | 1,750 | 1,791.7 | 1,750 | 1,775 | +20.8 | +1.2% | 28,320 |
| 2005/01/21 | 1,754.2 | 1,766.7 | 1,754.2 | 1,754.2 | ±0 | ±0% | 30,000 |
| 2005/01/20 | 1,791.7 | 1,800 | 1,750 | 1,754.2 | -50 | -2.8% | 66,240 |
| 2005/01/19 | 1,800 | 1,820.8 | 1,783.3 | 1,804.2 | +16.7 | +0.9% | 161,760 |
| 2005/01/18 | 1,787.5 | 1,791.7 | 1,775 | 1,787.5 | +12.5 | +0.7% | 87,360 |
| 2005/01/17 | 1,770.8 | 1,783.3 | 1,766.7 | 1,775 | +33.3 | +1.9% | 52,320 |
| 2005/01/14 | 1,750 | 1,762.5 | 1,741.7 | 1,741.7 | -4.1 | -0.2% | 64,800 |
| 2005/01/13 | 1,791.7 | 1,795.8 | 1,741.7 | 1,745.8 | -29.2 | -1.6% | 208,320 |
| 2005/01/12 | 1,758.3 | 1,787.5 | 1,758.3 | 1,775 | +16.7 | +0.9% | 204,480 |
| 2005/01/11 | 1,762.5 | 1,766.7 | 1,745.8 | 1,758.3 | +29.1 | +1.7% | 164,640 |
| 2005/01/07 | 1,758.3 | 1,783.3 | 1,720.8 | 1,729.2 | -29.1 | -1.7% | 96,720 |
| 2005/01/06 | 1,754.2 | 1,770.8 | 1,737.5 | 1,758.3 | +25 | +1.4% | 73,920 |
| 2005/01/05 | 1,791.7 | 1,791.7 | 1,733.3 | 1,733.3 | -58.4 | -3.3% | 125,760 |
| 2005/01/04 | 1,804.2 | 1,804.2 | 1,783.3 | 1,791.7 | -62.5 | -3.4% | 24,960 |
| 2004/12/30 | 1,804.2 | 1,858.3 | 1,783.3 | 1,854.2 | +91.7 | +5.2% | 71,520 |
| 2004/12/29 | 1,779.2 | 1,800 | 1,750 | 1,762.5 | -50 | -2.8% | 202,080 |
| 2004/12/28 | 1,854.2 | 1,854.2 | 1,758.3 | 1,812.5 | -37.5 | -2% | 61,680 |
| 2004/12/27 | 1,812.5 | 1,854.2 | 1,812.5 | 1,850 | +16.7 | +0.9% | 38,640 |
| 2004/12/24 | 1,858.3 | 1,900 | 1,829.2 | 1,833.3 | -25 | -1.3% | 49,200 |
| 2004/12/22 | 1,779.2 | 1,870.8 | 1,779.2 | 1,858.3 | +104.1 | +5.9% | 132,720 |
| 2004/12/21 | 1,708.3 | 1,791.7 | 1,708.3 | 1,754.2 | +45.9 | +2.7% | 74,400 |
| 2004/12/20 | 1,716.7 | 1,729.2 | 1,700 | 1,708.3 | -4.2 | -0.2% | 26,640 |
| 2004/12/17 | 1,712.5 | 1,716.7 | 1,708.3 | 1,712.5 | -4.2 | -0.2% | 44,400 |
| 2004/12/16 | 1,712.5 | 1,737.5 | 1,700 | 1,716.7 | +4.2 | +0.2% | 41,280 |
5001～
5050
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
