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 |
|---|---|---|---|---|---|---|---|
| 2003/08/28 | 1,487.5 | 1,487.5 | 1,475 | 1,483.3 | -4.2 | -0.3% | 54,960 |
| 2003/08/27 | 1,479.2 | 1,487.5 | 1,479.2 | 1,487.5 | +8.3 | +0.6% | 28,080 |
| 2003/08/26 | 1,479.2 | 1,483.3 | 1,479.2 | 1,479.2 | +12.5 | +0.9% | 14,160 |
| 2003/08/25 | 1,441.7 | 1,466.7 | 1,441.7 | 1,466.7 | +29.2 | +2% | 12,240 |
| 2003/08/22 | 1,445.8 | 1,508.3 | 1,437.5 | 1,437.5 | -8.3 | -0.6% | 63,840 |
| 2003/08/21 | 1,425 | 1,458.3 | 1,425 | 1,445.8 | +20.8 | +1.5% | 24,720 |
| 2003/08/20 | 1,445.8 | 1,445.8 | 1,416.7 | 1,425 | -20.8 | -1.4% | 132,960 |
| 2003/08/19 | 1,454.2 | 1,458.3 | 1,441.7 | 1,445.8 | -12.5 | -0.9% | 129,600 |
| 2003/08/18 | 1,479.2 | 1,479.2 | 1,454.2 | 1,458.3 | -4.2 | -0.3% | 39,840 |
| 2003/08/15 | 1,500 | 1,512.5 | 1,441.7 | 1,462.5 | -37.5 | -2.5% | 96,000 |
| 2003/08/14 | 1,500 | 1,504.2 | 1,495.8 | 1,500 | +12.5 | +0.8% | 73,200 |
| 2003/08/13 | 1,483.3 | 1,487.5 | 1,483.3 | 1,487.5 | +8.3 | +0.6% | 3,840 |
| 2003/08/12 | 1,491.7 | 1,504.2 | 1,437.5 | 1,479.2 | -8.3 | -0.6% | 85,680 |
| 2003/08/11 | 1,479.2 | 1,491.7 | 1,479.2 | 1,487.5 | +25 | +1.7% | 15,840 |
| 2003/08/08 | 1,458.3 | 1,479.2 | 1,458.3 | 1,462.5 | +25 | +1.7% | 152,640 |
| 2003/08/07 | 1,425 | 1,450 | 1,420.8 | 1,437.5 | ±0 | ±0% | 24,960 |
| 2003/08/06 | 1,416.7 | 1,437.5 | 1,416.7 | 1,437.5 | ±0 | ±0% | 28,320 |
| 2003/08/05 | 1,458.3 | 1,470.8 | 1,437.5 | 1,437.5 | -20.8 | -1.4% | 54,720 |
| 2003/08/04 | 1,458.3 | 1,470.8 | 1,450 | 1,458.3 | -12.5 | -0.8% | 58,320 |
| 2003/08/01 | 1,470.8 | 1,475 | 1,470.8 | 1,470.8 | -4.2 | -0.3% | 2,400 |
| 2003/07/31 | 1,466.7 | 1,475 | 1,454.2 | 1,475 | +8.3 | +0.6% | 60,720 |
| 2003/07/30 | 1,479.2 | 1,479.2 | 1,462.5 | 1,466.7 | -33.3 | -2.2% | 120,480 |
| 2003/07/29 | 1,479.2 | 1,512.5 | 1,466.7 | 1,500 | ±0 | ±0% | 90,240 |
| 2003/07/28 | 1,462.5 | 1,504.2 | 1,454.2 | 1,500 | +16.7 | +1.1% | 81,840 |
| 2003/07/25 | 1,495.8 | 1,495.8 | 1,479.2 | 1,483.3 | -16.7 | -1.1% | 58,800 |
| 2003/07/24 | 1,500 | 1,512.5 | 1,495.8 | 1,500 | -20.8 | -1.4% | 48,000 |
| 2003/07/23 | 1,504.2 | 1,541.7 | 1,504.2 | 1,520.8 | -25 | -1.6% | 105,840 |
| 2003/07/22 | 1,562.5 | 1,562.5 | 1,537.5 | 1,545.8 | -16.7 | -1.1% | 124,560 |
| 2003/07/18 | 1,570.8 | 1,570.8 | 1,558.3 | 1,562.5 | -8.3 | -0.5% | 72,720 |
| 2003/07/17 | 1,541.7 | 1,575 | 1,541.7 | 1,570.8 | +8.3 | +0.5% | 28,320 |
| 2003/07/16 | 1,537.5 | 1,562.5 | 1,537.5 | 1,562.5 | +20.8 | +1.3% | 65,760 |
| 2003/07/15 | 1,604.2 | 1,604.2 | 1,541.7 | 1,541.7 | -62.5 | -3.9% | 173,040 |
| 2003/07/14 | 1,591.7 | 1,604.2 | 1,591.7 | 1,604.2 | +25 | +1.6% | 231,600 |
| 2003/07/11 | 1,541.7 | 1,579.2 | 1,529.2 | 1,579.2 | +50 | +3.3% | 117,360 |
| 2003/07/10 | 1,529.2 | 1,537.5 | 1,500 | 1,529.2 | -8.3 | -0.5% | 28,560 |
| 2003/07/09 | 1,504.2 | 1,537.5 | 1,495.8 | 1,537.5 | +54.2 | +3.7% | 81,360 |
| 2003/07/08 | 1,504.2 | 1,504.2 | 1,483.3 | 1,483.3 | -16.7 | -1.1% | 50,880 |
| 2003/07/07 | 1,500 | 1,504.2 | 1,491.7 | 1,500 | ±0 | ±0% | 108,240 |
| 2003/07/04 | 1,529.2 | 1,529.2 | 1,500 | 1,500 | -50 | -3.2% | 17,280 |
| 2003/07/03 | 1,541.7 | 1,550 | 1,500 | 1,550 | +8.3 | +0.5% | 38,160 |
| 2003/07/02 | 1,533.3 | 1,541.7 | 1,533.3 | 1,541.7 | +4.2 | +0.3% | 41,280 |
| 2003/07/01 | 1,529.2 | 1,537.5 | 1,520.8 | 1,537.5 | +4.2 | +0.3% | 13,920 |
| 2003/06/30 | 1,500 | 1,533.3 | 1,491.7 | 1,533.3 | +33.3 | +2.2% | 68,640 |
| 2003/06/27 | 1,462.5 | 1,500 | 1,462.5 | 1,500 | +41.7 | +2.9% | 51,360 |
| 2003/06/26 | 1,454.2 | 1,462.5 | 1,450 | 1,458.3 | ±0 | ±0% | 34,320 |
| 2003/06/25 | 1,479.2 | 1,479.2 | 1,458.3 | 1,458.3 | -20.9 | -1.4% | 20,640 |
| 2003/06/24 | 1,462.5 | 1,500 | 1,462.5 | 1,479.2 | +20.9 | +1.4% | 30,720 |
| 2003/06/23 | 1,454.2 | 1,475 | 1,450 | 1,458.3 | +4.1 | +0.3% | 126,000 |
| 2003/06/20 | 1,458.3 | 1,470.8 | 1,450 | 1,454.2 | -4.1 | -0.3% | 103,440 |
| 2003/06/19 | 1,458.3 | 1,466.7 | 1,458.3 | 1,458.3 | ±0 | ±0% | 33,840 |
5201～
5250
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
