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 |
|---|---|---|---|---|---|---|---|
| 2004/05/11 | 1,679.2 | 1,708.3 | 1,658.3 | 1,691.7 | -50 | -2.9% | 214,560 |
| 2004/05/10 | 1,787.5 | 1,787.5 | 1,729.2 | 1,741.7 | -66.6 | -3.7% | 104,160 |
| 2004/05/07 | 1,854.2 | 1,858.3 | 1,808.3 | 1,808.3 | -45.9 | -2.5% | 20,400 |
| 2004/05/06 | 1,812.5 | 1,866.7 | 1,800 | 1,854.2 | +12.5 | +0.7% | 131,040 |
| 2004/04/30 | 1,833.3 | 1,850 | 1,804.2 | 1,841.7 | -25 | -1.3% | 72,480 |
| 2004/04/28 | 1,833.3 | 1,870.8 | 1,833.3 | 1,866.7 | +25 | +1.4% | 55,680 |
| 2004/04/27 | 1,862.5 | 1,862.5 | 1,837.5 | 1,841.7 | -20.8 | -1.1% | 92,400 |
| 2004/04/26 | 1,887.5 | 1,887.5 | 1,862.5 | 1,862.5 | -33.3 | -1.8% | 70,320 |
| 2004/04/23 | 1,900 | 1,916.7 | 1,891.7 | 1,895.8 | ±0 | ±0% | 47,520 |
| 2004/04/22 | 1,920.8 | 1,954.2 | 1,895.8 | 1,895.8 | -20.9 | -1.1% | 114,240 |
| 2004/04/21 | 1,916.7 | 1,945.8 | 1,883.3 | 1,916.7 | -29.1 | -1.5% | 106,560 |
| 2004/04/20 | 1,895.8 | 1,950 | 1,879.2 | 1,945.8 | +50 | +2.6% | 36,960 |
| 2004/04/19 | 1,970.8 | 1,975 | 1,895.8 | 1,895.8 | -54.2 | -2.8% | 39,840 |
| 2004/04/16 | 1,875 | 1,991.7 | 1,875 | 1,950 | +75 | +4% | 66,960 |
| 2004/04/15 | 1,920.8 | 1,958.3 | 1,866.7 | 1,875 | -25 | -1.3% | 67,200 |
| 2004/04/14 | 1,916.7 | 1,916.7 | 1,883.3 | 1,900 | -20.8 | -1.1% | 78,480 |
| 2004/04/13 | 1,937.5 | 1,941.7 | 1,912.5 | 1,920.8 | -29.2 | -1.5% | 57,840 |
| 2004/04/12 | 1,900 | 1,970.8 | 1,900 | 1,950 | +25 | +1.3% | 40,800 |
| 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 |
5201～
5250
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 | 270,800円 | +1.7% | +7.5% | 2.62% | 8.34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 | 460,000円 | +33.6% | +161.2% | 0.39% | 27.79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 | 256,900円 | +1.5% | +9.3% | 3.89% | 13.34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 | 190,500円 | +11.1% | +6.8% | 1.26% | 15.21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
