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 |
|---|---|---|---|---|---|---|---|
| 2003/06/18 | 1,458.3 | 1,466.7 | 1,458.3 | 1,458.3 | -20.9 | -1.4% | 45,360 |
| 2003/06/17 | 1,495.8 | 1,500 | 1,479.2 | 1,479.2 | -20.8 | -1.4% | 76,800 |
| 2003/06/16 | 1,500 | 1,500 | 1,491.7 | 1,500 | ±0 | ±0% | 58,560 |
| 2003/06/13 | 1,491.7 | 1,500 | 1,479.2 | 1,500 | +41.7 | +2.9% | 53,520 |
| 2003/06/12 | 1,445.8 | 1,458.3 | 1,445.8 | 1,458.3 | +12.5 | +0.9% | 40,800 |
| 2003/06/11 | 1,445.8 | 1,450 | 1,441.7 | 1,445.8 | ±0 | ±0% | 40,800 |
| 2003/06/10 | 1,441.7 | 1,458.3 | 1,441.7 | 1,445.8 | +4.1 | +0.3% | 44,880 |
| 2003/06/09 | 1,441.7 | 1,458.3 | 1,441.7 | 1,441.7 | +4.2 | +0.3% | 60,240 |
| 2003/06/06 | 1,458.3 | 1,458.3 | 1,437.5 | 1,437.5 | -16.7 | -1.1% | 42,000 |
| 2003/06/05 | 1,450 | 1,454.2 | 1,450 | 1,454.2 | +20.9 | +1.5% | 21,600 |
| 2003/06/04 | 1,416.7 | 1,441.7 | 1,416.7 | 1,433.3 | +16.6 | +1.2% | 94,080 |
| 2003/06/03 | 1,458.3 | 1,458.3 | 1,416.7 | 1,416.7 | -83.3 | -5.6% | 65,760 |
| 2003/06/02 | 1,500 | 1,500 | 1,487.5 | 1,500 | +12.5 | +0.8% | 51,120 |
| 2003/05/30 | 1,483.3 | 1,500 | 1,470.8 | 1,487.5 | +4.2 | +0.3% | 57,360 |
| 2003/05/29 | 1,479.2 | 1,483.3 | 1,470.8 | 1,483.3 | +25 | +1.7% | 74,160 |
| 2003/05/28 | 1,470.8 | 1,475 | 1,450 | 1,458.3 | +4.1 | +0.3% | 23,760 |
| 2003/05/27 | 1,475 | 1,475 | 1,454.2 | 1,454.2 | -23.6 | -1.6% | 26,400 |
| 2003/05/26 | 1,477.8 | 1,483.3 | 1,458.3 | 1,477.8 | -5.5 | -0.4% | 63,360 |
| 2003/05/23 | 1,458.3 | 1,483.3 | 1,444.4 | 1,483.3 | +25 | +1.7% | 155,160 |
| 2003/05/22 | 1,380.6 | 1,472.2 | 1,380.6 | 1,458.3 | +86.1 | +6.3% | 117,720 |
| 2003/05/21 | 1,327.8 | 1,372.2 | 1,319.4 | 1,372.2 | +44.4 | +3.3% | 169,200 |
| 2003/05/20 | 1,333.3 | 1,333.3 | 1,327.8 | 1,327.8 | -5.5 | -0.4% | 145,800 |
| 2003/05/19 | 1,344.4 | 1,344.4 | 1,327.8 | 1,333.3 | -11.1 | -0.8% | 162,000 |
| 2003/05/16 | 1,333.3 | 1,344.4 | 1,319.4 | 1,344.4 | +25 | +1.9% | 111,600 |
| 2003/05/15 | 1,361.1 | 1,369.4 | 1,319.4 | 1,319.4 | +27.7 | +2.1% | 196,200 |
| 2003/05/14 | 1,288.9 | 1,291.7 | 1,277.8 | 1,291.7 | +2.8 | +0.2% | 33,480 |
| 2003/05/13 | 1,263.9 | 1,291.7 | 1,263.9 | 1,288.9 | +25 | +2% | 88,560 |
| 2003/05/12 | 1,291.7 | 1,305.6 | 1,263.9 | 1,263.9 | -13.9 | -1.1% | 14,040 |
| 2003/05/09 | 1,266.7 | 1,277.8 | 1,263.9 | 1,277.8 | +2.8 | +0.2% | 11,520 |
| 2003/05/08 | 1,305.6 | 1,311.1 | 1,269.4 | 1,275 | -33.3 | -2.5% | 43,560 |
| 2003/05/07 | 1,333.3 | 1,336.1 | 1,308.3 | 1,308.3 | -50 | -3.7% | 15,840 |
| 2003/05/06 | 1,361.1 | 1,361.1 | 1,344.4 | 1,358.3 | -2.8 | -0.2% | 41,400 |
| 2003/05/02 | 1,361.1 | 1,361.1 | 1,347.2 | 1,361.1 | -13.9 | -1% | 20,520 |
| 2003/05/01 | 1,333.3 | 1,375 | 1,305.6 | 1,375 | +27.8 | +2.1% | 22,320 |
| 2003/04/30 | 1,280.6 | 1,347.2 | 1,277.8 | 1,347.2 | +63.9 | +5% | 81,000 |
| 2003/04/28 | 1,272.2 | 1,297.2 | 1,272.2 | 1,283.3 | -16.7 | -1.3% | 67,320 |
| 2003/04/25 | 1,305.6 | 1,308.3 | 1,288.9 | 1,300 | -5.6 | -0.4% | 65,880 |
| 2003/04/24 | 1,316.7 | 1,333.3 | 1,305.6 | 1,305.6 | -11.1 | -0.8% | 69,480 |
| 2003/04/23 | 1,297.2 | 1,319.4 | 1,297.2 | 1,316.7 | +25 | +1.9% | 32,760 |
| 2003/04/22 | 1,291.7 | 1,294.4 | 1,291.7 | 1,291.7 | ±0 | ±0% | 11,880 |
| 2003/04/21 | 1,316.7 | 1,316.7 | 1,280.6 | 1,291.7 | -25 | -1.9% | 56,880 |
| 2003/04/18 | 1,266.7 | 1,333.3 | 1,263.9 | 1,316.7 | +52.8 | +4.2% | 29,520 |
| 2003/04/17 | 1,263.9 | 1,263.9 | 1,252.8 | 1,263.9 | ±0 | ±0% | 54,720 |
| 2003/04/16 | 1,244.4 | 1,263.9 | 1,222.2 | 1,263.9 | +41.7 | +3.4% | 19,800 |
| 2003/04/15 | 1,194.4 | 1,222.2 | 1,191.7 | 1,222.2 | +41.6 | +3.5% | 118,800 |
| 2003/04/14 | 1,191.7 | 1,194.4 | 1,177.8 | 1,180.6 | -13.8 | -1.2% | 98,640 |
| 2003/04/11 | 1,197.2 | 1,202.8 | 1,183.3 | 1,194.4 | -8.4 | -0.7% | 45,720 |
| 2003/04/10 | 1,205.6 | 1,216.7 | 1,200 | 1,202.8 | -2.8 | -0.2% | 47,160 |
| 2003/04/09 | 1,213.9 | 1,219.4 | 1,205.6 | 1,205.6 | -16.6 | -1.4% | 59,040 |
| 2003/04/08 | 1,205.6 | 1,222.2 | 1,197.2 | 1,222.2 | +22.2 | +1.9% | 58,680 |
5251～
5300
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
