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 |
|---|---|---|---|---|---|---|---|
| 2004/10/01 | 1,958.3 | 1,966.7 | 1,912.5 | 1,933.3 | -29.2 | -1.5% | 236,640 |
| 2004/09/30 | 1,966.7 | 2,025 | 1,962.5 | 1,962.5 | +4.2 | +0.2% | 37,200 |
| 2004/09/29 | 2,000 | 2,000 | 1,958.3 | 1,958.3 | -41.7 | -2.1% | 43,680 |
| 2004/09/28 | 2,000 | 2,012.5 | 1,979.2 | 2,000 | -16.7 | -0.8% | 43,440 |
| 2004/09/27 | 2,000 | 2,016.7 | 2,000 | 2,016.7 | -4.1 | -0.2% | 20,880 |
| 2004/09/24 | 2,025 | 2,025 | 2,000 | 2,020.8 | -4.2 | -0.2% | 54,240 |
| 2004/09/22 | 2,008.3 | 2,029.2 | 1,995.8 | 2,025 | -12.5 | -0.6% | 55,200 |
| 2004/09/21 | 2,083.3 | 2,083.3 | 2,037.5 | 2,037.5 | -45.8 | -2.2% | 58,560 |
| 2004/09/17 | 2,045.8 | 2,083.3 | 2,020.8 | 2,083.3 | +41.6 | +2% | 51,360 |
| 2004/09/16 | 2,000 | 2,066.7 | 1,979.2 | 2,041.7 | +54.2 | +2.7% | 119,760 |
| 2004/09/15 | 1,983.3 | 2,000 | 1,983.3 | 1,987.5 | -16.7 | -0.8% | 63,840 |
| 2004/09/14 | 2,000 | 2,008.3 | 1,983.3 | 2,004.2 | +4.2 | +0.2% | 54,000 |
| 2004/09/13 | 2,000 | 2,016.7 | 1,995.8 | 2,000 | -8.3 | -0.4% | 46,560 |
| 2004/09/10 | 2,000 | 2,025 | 1,983.3 | 2,008.3 | +12.5 | +0.6% | 112,560 |
| 2004/09/09 | 1,991.7 | 2,008.3 | 1,983.3 | 1,995.8 | -8.4 | -0.4% | 60,240 |
| 2004/09/08 | 2,012.5 | 2,016.7 | 2,000 | 2,004.2 | -25 | -1.2% | 53,280 |
| 2004/09/07 | 2,020.8 | 2,037.5 | 2,000 | 2,029.2 | -4.1 | -0.2% | 35,040 |
| 2004/09/06 | 2,004.2 | 2,033.3 | 2,000 | 2,033.3 | +29.1 | +1.5% | 75,840 |
| 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 |
5101～
5150
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 | 271,300円 | +1.7% | +7.5% | 2.62% | 8.35倍 | 1.00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 | 459,000円 | +33.6% | +161.2% | 0.39% | 27.73倍 | 3.81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 | 257,100円 | +1.5% | +9.3% | 3.89% | 13.35倍 | 0.88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 | 253,300円 | +4.1% | +10.5% | 4.93% | 14.20倍 | 1.03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 | 190,600円 | +11.1% | +6.8% | 1.26% | 15.22倍 | 1.92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
