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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 1,550 | 1,575 | 1,545.8 | 1,550 | ±0 | ±0% | 43,920 |
| 2003/11/11 | 1,537.5 | 1,562.5 | 1,537.5 | 1,550 | +12.5 | +0.8% | 75,840 |
| 2003/11/10 | 1,545.8 | 1,545.8 | 1,520.8 | 1,537.5 | -8.3 | -0.5% | 31,920 |
| 2003/11/07 | 1,541.7 | 1,545.8 | 1,533.3 | 1,545.8 | ±0 | ±0% | 50,160 |
| 2003/11/06 | 1,562.5 | 1,583.3 | 1,541.7 | 1,545.8 | +4.1 | +0.3% | 28,080 |
| 2003/11/05 | 1,583.3 | 1,591.7 | 1,537.5 | 1,541.7 | -8.3 | -0.5% | 72,720 |
| 2003/11/04 | 1,583.3 | 1,583.3 | 1,541.7 | 1,550 | -50 | -3.1% | 92,640 |
| 2003/10/31 | 1,583.3 | 1,600 | 1,579.2 | 1,600 | +16.7 | +1.1% | 34,320 |
| 2003/10/30 | 1,583.3 | 1,583.3 | 1,575 | 1,583.3 | ±0 | ±0% | 77,520 |
| 2003/10/29 | 1,583.3 | 1,583.3 | 1,579.2 | 1,583.3 | ±0 | ±0% | 27,600 |
| 2003/10/28 | 1,583.3 | 1,583.3 | 1,554.2 | 1,583.3 | +29.1 | +1.9% | 50,880 |
| 2003/10/27 | 1,541.7 | 1,562.5 | 1,541.7 | 1,554.2 | -45.8 | -2.9% | 142,560 |
| 2003/10/24 | 1,566.7 | 1,604.2 | 1,566.7 | 1,600 | +33.3 | +2.1% | 66,240 |
| 2003/10/23 | 1,604.2 | 1,604.2 | 1,562.5 | 1,566.7 | -50 | -3.1% | 7,680 |
| 2003/10/22 | 1,625 | 1,645.8 | 1,616.7 | 1,616.7 | -25 | -1.5% | 56,400 |
| 2003/10/21 | 1,666.7 | 1,666.7 | 1,591.7 | 1,641.7 | -37.5 | -2.2% | 147,600 |
| 2003/10/20 | 1,641.7 | 1,695.8 | 1,637.5 | 1,679.2 | +58.4 | +3.6% | 301,680 |
| 2003/10/17 | 1,562.5 | 1,637.5 | 1,558.3 | 1,620.8 | +79.1 | +5.1% | 127,200 |
| 2003/10/16 | 1,541.7 | 1,550 | 1,533.3 | 1,541.7 | -4.1 | -0.3% | 54,960 |
| 2003/10/15 | 1,541.7 | 1,558.3 | 1,541.7 | 1,545.8 | +12.5 | +0.8% | 59,280 |
| 2003/10/14 | 1,541.7 | 1,550 | 1,525 | 1,533.3 | -16.7 | -1.1% | 36,720 |
| 2003/10/10 | 1,541.7 | 1,554.2 | 1,541.7 | 1,550 | ±0 | ±0% | 27,600 |
| 2003/10/09 | 1,583.3 | 1,587.5 | 1,541.7 | 1,550 | -33.3 | -2.1% | 24,000 |
| 2003/10/08 | 1,604.2 | 1,604.2 | 1,541.7 | 1,583.3 | ±0 | ±0% | 85,920 |
| 2003/10/07 | 1,595.8 | 1,595.8 | 1,583.3 | 1,583.3 | -12.5 | -0.8% | 54,000 |
| 2003/10/06 | 1,587.5 | 1,604.2 | 1,583.3 | 1,595.8 | +4.1 | +0.3% | 155,040 |
| 2003/10/03 | 1,583.3 | 1,591.7 | 1,583.3 | 1,591.7 | +8.4 | +0.5% | 64,560 |
| 2003/10/02 | 1,583.3 | 1,591.7 | 1,583.3 | 1,583.3 | ±0 | ±0% | 118,560 |
| 2003/10/01 | 1,575 | 1,587.5 | 1,570.8 | 1,583.3 | ±0 | ±0% | 183,600 |
| 2003/09/30 | 1,575 | 1,587.5 | 1,562.5 | 1,583.3 | +29.1 | +1.9% | 199,440 |
| 2003/09/29 | 1,529.2 | 1,554.2 | 1,516.7 | 1,554.2 | +20.9 | +1.4% | 108,960 |
| 2003/09/26 | 1,500 | 1,537.5 | 1,500 | 1,533.3 | +33.3 | +2.2% | 96,240 |
| 2003/09/25 | 1,512.5 | 1,512.5 | 1,500 | 1,500 | -12.5 | -0.8% | 85,680 |
| 2003/09/24 | 1,504.2 | 1,520.8 | 1,500 | 1,512.5 | +12.5 | +0.8% | 142,560 |
| 2003/09/22 | 1,500 | 1,520.8 | 1,500 | 1,500 | ±0 | ±0% | 63,120 |
| 2003/09/19 | 1,483.3 | 1,512.5 | 1,470.8 | 1,500 | +20.8 | +1.4% | 280,800 |
| 2003/09/18 | 1,466.7 | 1,495.8 | 1,466.7 | 1,479.2 | +4.2 | +0.3% | 73,440 |
| 2003/09/17 | 1,466.7 | 1,479.2 | 1,462.5 | 1,475 | +12.5 | +0.9% | 152,640 |
| 2003/09/16 | 1,500 | 1,500 | 1,458.3 | 1,462.5 | -37.5 | -2.5% | 183,600 |
| 2003/09/12 | 1,504.2 | 1,508.3 | 1,500 | 1,500 | -41.7 | -2.7% | 162,480 |
| 2003/09/11 | 1,537.5 | 1,558.3 | 1,533.3 | 1,541.7 | +4.2 | +0.3% | 197,040 |
| 2003/09/10 | 1,458.3 | 1,537.5 | 1,458.3 | 1,537.5 | +79.2 | +5.4% | 152,400 |
| 2003/09/09 | 1,458.3 | 1,462.5 | 1,450 | 1,458.3 | +8.3 | +0.6% | 58,080 |
| 2003/09/08 | 1,483.3 | 1,483.3 | 1,450 | 1,450 | -33.3 | -2.2% | 57,360 |
| 2003/09/05 | 1,458.3 | 1,504.2 | 1,458.3 | 1,483.3 | +37.5 | +2.6% | 80,160 |
| 2003/09/04 | 1,433.3 | 1,445.8 | 1,420.8 | 1,445.8 | +12.5 | +0.9% | 73,440 |
| 2003/09/03 | 1,445.8 | 1,445.8 | 1,433.3 | 1,433.3 | -12.5 | -0.9% | 57,600 |
| 2003/09/02 | 1,445.8 | 1,458.3 | 1,437.5 | 1,445.8 | -12.5 | -0.9% | 39,360 |
| 2003/09/01 | 1,445.8 | 1,458.3 | 1,441.7 | 1,458.3 | -8.4 | -0.6% | 6,720 |
| 2003/08/29 | 1,500 | 1,500 | 1,458.3 | 1,466.7 | -16.6 | -1.1% | 7,440 |
5151～
5200
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
