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 |
|---|---|---|---|---|---|---|---|
| 2003/07/14 | 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 |
| 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 |
5401～
5450
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
