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 |
|---|---|---|---|---|---|---|---|
| 2003/09/25 | 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 |
| 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 |
5351～
5400
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 | 277,000円 | +1.7% | +7.5% | 2.56% | 8.53倍 | 1.02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 | 445,000円 | +33.6% | +161.2% | 0.40% | 26.88倍 | 3.69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 | 262,000円 | +1.5% | +9.3% | 3.82% | 13.60倍 | 0.90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 | 252,900円 | +4.1% | +10.5% | 4.94% | 14.18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 | 192,900円 | +11.1% | +6.8% | 1.24% | 15.40倍 | 1.94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
