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 |
|---|---|---|---|---|---|---|---|
| 2004/04/09 | 1,954.2 | 1,954.2 | 1,916.7 | 1,925 | -41.7 | -2.1% | 56,640 |
| 2004/04/08 | 1,979.2 | 1,987.5 | 1,937.5 | 1,966.7 | -54.1 | -2.7% | 50,160 |
| 2004/04/07 | 2,016.7 | 2,050 | 2,016.7 | 2,020.8 | -20.9 | -1% | 80,640 |
| 2004/04/06 | 1,970.8 | 2,075 | 1,970.8 | 2,041.7 | +91.7 | +4.7% | 263,520 |
| 2004/04/05 | 1,937.5 | 1,970.8 | 1,912.5 | 1,950 | +50 | +2.6% | 247,920 |
| 2004/04/02 | 1,883.3 | 1,908.3 | 1,879.2 | 1,900 | +29.2 | +1.6% | 153,120 |
| 2004/04/01 | 1,841.7 | 1,887.5 | 1,841.7 | 1,870.8 | +41.6 | +2.3% | 176,160 |
| 2004/03/31 | 1,837.5 | 1,837.5 | 1,795.8 | 1,829.2 | +12.5 | +0.7% | 42,480 |
| 2004/03/30 | 1,816.7 | 1,833.3 | 1,795.8 | 1,816.7 | +12.5 | +0.7% | 94,320 |
| 2004/03/29 | 1,858.3 | 1,866.7 | 1,800 | 1,804.2 | -33.3 | -1.8% | 82,320 |
| 2004/03/26 | 1,829.2 | 1,858.3 | 1,783.3 | 1,837.5 | +45.8 | +2.6% | 84,480 |
| 2004/03/25 | 1,791.7 | 1,812.5 | 1,783.3 | 1,791.7 | +20.9 | +1.2% | 75,600 |
| 2004/03/24 | 1,754.2 | 1,800 | 1,754.2 | 1,770.8 | +58.3 | +3.4% | 88,080 |
| 2004/03/23 | 1,779.2 | 1,779.2 | 1,712.5 | 1,712.5 | -79.2 | -4.4% | 127,440 |
| 2004/03/22 | 1,800 | 1,816.7 | 1,791.7 | 1,791.7 | -8.3 | -0.5% | 66,240 |
| 2004/03/19 | 1,825 | 1,833.3 | 1,800 | 1,800 | -41.7 | -2.3% | 47,760 |
| 2004/03/18 | 1,845.8 | 1,866.7 | 1,825 | 1,841.7 | -4.1 | -0.2% | 57,600 |
| 2004/03/17 | 1,833.3 | 1,854.2 | 1,825 | 1,845.8 | +12.5 | +0.7% | 33,360 |
| 2004/03/16 | 1,875 | 1,875 | 1,820.8 | 1,833.3 | -29.2 | -1.6% | 62,640 |
| 2004/03/15 | 1,820.8 | 1,875 | 1,820.8 | 1,862.5 | +91.7 | +5.2% | 168,480 |
| 2004/03/12 | 1,791.7 | 1,808.3 | 1,770.8 | 1,770.8 | -41.7 | -2.3% | 175,680 |
| 2004/03/11 | 1,816.7 | 1,845.8 | 1,808.3 | 1,812.5 | -12.5 | -0.7% | 150,960 |
| 2004/03/10 | 1,850 | 1,879.2 | 1,812.5 | 1,825 | -12.5 | -0.7% | 213,600 |
| 2004/03/09 | 1,858.3 | 1,858.3 | 1,833.3 | 1,837.5 | -29.2 | -1.6% | 80,400 |
| 2004/03/08 | 1,891.7 | 1,895.8 | 1,866.7 | 1,866.7 | -50 | -2.6% | 94,560 |
| 2004/03/05 | 1,916.7 | 1,920.8 | 1,912.5 | 1,916.7 | +20.9 | +1.1% | 113,520 |
| 2004/03/04 | 1,912.5 | 1,929.2 | 1,875 | 1,895.8 | ±0 | ±0% | 103,440 |
| 2004/03/03 | 1,870.8 | 1,900 | 1,854.2 | 1,895.8 | +25 | +1.3% | 186,480 |
| 2004/03/02 | 1,887.5 | 1,904.2 | 1,833.3 | 1,870.8 | -8.4 | -0.4% | 186,960 |
| 2004/03/01 | 1,904.2 | 1,908.3 | 1,879.2 | 1,879.2 | -37.5 | -2% | 86,400 |
| 2004/02/27 | 1,912.5 | 1,916.7 | 1,862.5 | 1,916.7 | ±0 | ±0% | 128,400 |
| 2004/02/26 | 1,916.7 | 1,929.2 | 1,900 | 1,916.7 | +70.9 | +3.8% | 79,680 |
| 2004/02/25 | 1,916.7 | 1,916.7 | 1,841.7 | 1,845.8 | -70.9 | -3.7% | 95,040 |
| 2004/02/24 | 1,958.3 | 1,979.2 | 1,916.7 | 1,916.7 | -62.5 | -3.2% | 79,200 |
| 2004/02/23 | 1,966.7 | 1,995.8 | 1,966.7 | 1,979.2 | -8.3 | -0.4% | 56,880 |
| 2004/02/20 | 1,991.7 | 2,020.8 | 1,987.5 | 1,987.5 | -4.2 | -0.2% | 63,360 |
| 2004/02/19 | 2,037.5 | 2,054.2 | 1,991.7 | 1,991.7 | -70.8 | -3.4% | 78,720 |
| 2004/02/18 | 2,125 | 2,133.3 | 2,054.2 | 2,062.5 | +20.8 | +1% | 98,400 |
| 2004/02/17 | 2,025 | 2,158.3 | 2,025 | 2,041.7 | +20.9 | +1% | 132,240 |
| 2004/02/16 | 1,970.8 | 2,075 | 1,970.8 | 2,020.8 | +37.5 | +1.9% | 30,960 |
| 2004/02/13 | 1,975 | 2,020.8 | 1,954.2 | 1,983.3 | +25 | +1.3% | 77,280 |
| 2004/02/12 | 1,916.7 | 1,970.8 | 1,916.7 | 1,958.3 | +20.8 | +1.1% | 95,760 |
| 2004/02/10 | 1,941.7 | 1,995.8 | 1,937.5 | 1,937.5 | -45.8 | -2.3% | 114,240 |
| 2004/02/09 | 1,983.3 | 2,016.7 | 1,979.2 | 1,983.3 | +4.1 | +0.2% | 117,840 |
| 2004/02/06 | 1,958.3 | 1,983.3 | 1,937.5 | 1,979.2 | ±0 | ±0% | 115,680 |
| 2004/02/05 | 1,937.5 | 2,000 | 1,933.3 | 1,979.2 | +41.7 | +2.2% | 202,800 |
| 2004/02/04 | 2,095.8 | 2,133.3 | 1,916.7 | 1,937.5 | -200 | -9.4% | 355,200 |
| 2004/02/03 | 2,058.3 | 2,179.2 | 2,041.7 | 2,137.5 | +75 | +3.6% | 268,320 |
| 2004/02/02 | 2,020.8 | 2,062.5 | 2,016.7 | 2,062.5 | +45.8 | +2.3% | 90,720 |
| 2004/01/30 | 1,983.3 | 2,062.5 | 1,983.3 | 2,016.7 | +37.5 | +1.9% | 215,040 |
5051～
5100
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
