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 |
|---|---|---|---|---|---|---|---|
| 2002/11/06 | 1,458.3 | 1,458.3 | 1,444.4 | 1,444.4 | ±0 | ±0% | 30,600 |
| 2002/11/05 | 1,438.9 | 1,444.4 | 1,430.6 | 1,444.4 | ±0 | ±0% | 56,160 |
| 2002/11/01 | 1,444.4 | 1,472.2 | 1,436.1 | 1,444.4 | -2.8 | -0.2% | 62,280 |
| 2002/10/31 | 1,430.6 | 1,447.2 | 1,416.7 | 1,447.2 | +16.6 | +1.2% | 16,200 |
| 2002/10/30 | 1,444.4 | 1,444.4 | 1,430.6 | 1,430.6 | -41.6 | -2.8% | 10,440 |
| 2002/10/29 | 1,444.4 | 1,472.2 | 1,444.4 | 1,472.2 | +27.8 | +1.9% | 18,720 |
| 2002/10/28 | 1,472.2 | 1,472.2 | 1,444.4 | 1,444.4 | -27.8 | -1.9% | 20,160 |
| 2002/10/25 | 1,452.8 | 1,472.2 | 1,452.8 | 1,472.2 | +19.4 | +1.3% | 16,920 |
| 2002/10/24 | 1,466.7 | 1,466.7 | 1,452.8 | 1,452.8 | -13.9 | -0.9% | 7,560 |
| 2002/10/23 | 1,466.7 | 1,466.7 | 1,444.4 | 1,466.7 | +22.3 | +1.5% | 6,840 |
| 2002/10/22 | 1,477.8 | 1,477.8 | 1,444.4 | 1,444.4 | -5.6 | -0.4% | 49,320 |
| 2002/10/21 | 1,450 | 1,452.8 | 1,450 | 1,450 | +5.6 | +0.4% | 23,040 |
| 2002/10/18 | 1,430.6 | 1,444.4 | 1,416.7 | 1,444.4 | ±0 | ±0% | 96,480 |
| 2002/10/17 | 1,438.9 | 1,444.4 | 1,405.6 | 1,444.4 | -22.3 | -1.5% | 35,640 |
| 2002/10/16 | 1,416.7 | 1,469.4 | 1,416.7 | 1,466.7 | +50 | +3.5% | 22,680 |
| 2002/10/15 | 1,388.9 | 1,416.7 | 1,388.9 | 1,416.7 | ±0 | ±0% | 44,280 |
| 2002/10/11 | 1,416.7 | 1,416.7 | 1,408.3 | 1,416.7 | ±0 | ±0% | 38,880 |
| 2002/10/10 | 1,416.7 | 1,416.7 | 1,402.8 | 1,416.7 | -2.7 | -0.2% | 37,440 |
| 2002/10/09 | 1,416.7 | 1,419.4 | 1,402.8 | 1,419.4 | +2.7 | +0.2% | 96,120 |
| 2002/10/08 | 1,430.6 | 1,430.6 | 1,411.1 | 1,416.7 | ±0 | ±0% | 34,200 |
| 2002/10/07 | 1,444.4 | 1,444.4 | 1,408.3 | 1,416.7 | -25 | -1.7% | 33,480 |
| 2002/10/04 | 1,444.4 | 1,444.4 | 1,402.8 | 1,441.7 | -2.7 | -0.2% | 25,560 |
| 2002/10/03 | 1,472.2 | 1,472.2 | 1,444.4 | 1,444.4 | -52.8 | -3.5% | 41,040 |
| 2002/10/02 | 1,475 | 1,497.2 | 1,475 | 1,497.2 | ±0 | ±0% | 5,400 |
| 2002/10/01 | 1,494.4 | 1,500 | 1,483.3 | 1,497.2 | -8.4 | -0.6% | 9,360 |
| 2002/09/30 | 1,480.6 | 1,541.7 | 1,480.6 | 1,505.6 | -22.2 | -1.5% | 57,240 |
| 2002/09/27 | 1,472.2 | 1,527.8 | 1,472.2 | 1,527.8 | +69.5 | +4.8% | 36,360 |
| 2002/09/26 | 1,472.2 | 1,486.1 | 1,458.3 | 1,458.3 | -38.9 | -2.6% | 24,480 |
| 2002/09/25 | 1,497.2 | 1,497.2 | 1,469.4 | 1,497.2 | +27.8 | +1.9% | 49,320 |
| 2002/09/24 | 1,472.2 | 1,472.2 | 1,461.1 | 1,469.4 | -2.8 | -0.2% | 6,840 |
| 2002/09/20 | 1,472.2 | 1,483.3 | 1,472.2 | 1,472.2 | -13.9 | -0.9% | 529,920 |
| 2002/09/19 | 1,497.2 | 1,497.2 | 1,469.4 | 1,486.1 | ±0 | ±0% | 33,120 |
| 2002/09/18 | 1,472.2 | 1,500 | 1,461.1 | 1,486.1 | -13.9 | -0.9% | 13,680 |
| 2002/09/17 | 1,458.3 | 1,505.6 | 1,452.8 | 1,500 | +13.9 | +0.9% | 45,000 |
| 2002/09/13 | 1,458.3 | 1,488.9 | 1,458.3 | 1,486.1 | +27.8 | +1.9% | 68,760 |
| 2002/09/12 | 1,444.4 | 1,458.3 | 1,444.4 | 1,458.3 | +13.9 | +1% | 7,560 |
| 2002/09/11 | 1,447.2 | 1,447.2 | 1,444.4 | 1,444.4 | ±0 | ±0% | 42,120 |
| 2002/09/10 | 1,444.4 | 1,444.4 | 1,444.4 | 1,444.4 | ±0 | ±0% | 24,840 |
| 2002/09/09 | 1,444.4 | 1,444.4 | 1,419.4 | 1,444.4 | +13.8 | +1% | 20,160 |
| 2002/09/06 | 1,472.2 | 1,472.2 | 1,416.7 | 1,430.6 | -41.6 | -2.8% | 13,680 |
| 2002/09/05 | 1,441.7 | 1,472.2 | 1,430.6 | 1,472.2 | +52.8 | +3.7% | 111,240 |
| 2002/09/04 | 1,391.7 | 1,419.4 | 1,388.9 | 1,419.4 | +2.7 | +0.2% | 74,160 |
| 2002/09/03 | 1,444.4 | 1,444.4 | 1,416.7 | 1,416.7 | -27.7 | -1.9% | 5,760 |
| 2002/09/02 | 1,430.6 | 1,444.4 | 1,430.6 | 1,444.4 | +13.8 | +1% | 80,280 |
| 2002/08/30 | 1,427.8 | 1,433.3 | 1,422.2 | 1,430.6 | +13.9 | +1% | 36,000 |
| 2002/08/29 | 1,436.1 | 1,436.1 | 1,416.7 | 1,416.7 | -22.2 | -1.5% | 16,200 |
| 2002/08/28 | 1,441.7 | 1,441.7 | 1,430.6 | 1,438.9 | -5.5 | -0.4% | 7,920 |
| 2002/08/27 | 1,444.4 | 1,444.4 | 1,430.6 | 1,444.4 | +11.1 | +0.8% | 39,240 |
| 2002/08/26 | 1,444.4 | 1,444.4 | 1,433.3 | 1,433.3 | -11.1 | -0.8% | 42,840 |
| 2002/08/23 | 1,444.4 | 1,444.4 | 1,422.2 | 1,444.4 | ±0 | ±0% | 28,080 |
5401～
5450
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
