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 |
|---|---|---|---|---|---|---|---|
| 2003/05/02 | 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 |
| 2003/04/07 | 1,222.2 | 1,222.2 | 1,197.2 | 1,200 | -8.3 | -0.7% | 48,600 |
| 2003/04/04 | 1,225 | 1,225 | 1,208.3 | 1,208.3 | -16.7 | -1.4% | 62,640 |
| 2003/04/03 | 1,250 | 1,250 | 1,222.2 | 1,225 | -25 | -2% | 13,320 |
| 2003/04/02 | 1,252.8 | 1,252.8 | 1,247.2 | 1,250 | -2.8 | -0.2% | 24,840 |
| 2003/04/01 | 1,252.8 | 1,252.8 | 1,236.1 | 1,252.8 | ±0 | ±0% | 9,720 |
| 2003/03/31 | 1,266.7 | 1,266.7 | 1,250 | 1,252.8 | -13.9 | -1.1% | 19,800 |
| 2003/03/28 | 1,286.1 | 1,286.1 | 1,263.9 | 1,266.7 | +2.8 | +0.2% | 107,280 |
| 2003/03/27 | 1,269.4 | 1,269.4 | 1,222.2 | 1,263.9 | -19.4 | -1.5% | 17,280 |
| 2003/03/26 | 1,333.3 | 1,333.3 | 1,263.9 | 1,283.3 | -27.8 | -2.1% | 53,640 |
| 2003/03/25 | 1,277.8 | 1,311.1 | 1,277.8 | 1,311.1 | +38.9 | +3.1% | 92,520 |
| 2003/03/24 | 1,252.8 | 1,280.6 | 1,252.8 | 1,272.2 | +33.3 | +2.7% | 33,840 |
| 2003/03/20 | 1,233.3 | 1,241.7 | 1,233.3 | 1,238.9 | -2.8 | -0.2% | 79,200 |
| 2003/03/19 | 1,250 | 1,266.7 | 1,233.3 | 1,241.7 | -5.5 | -0.4% | 133,560 |
| 2003/03/18 | 1,275 | 1,275 | 1,244.4 | 1,247.2 | -36.1 | -2.8% | 28,440 |
| 2003/03/17 | 1,297.2 | 1,297.2 | 1,277.8 | 1,283.3 | -25 | -1.9% | 20,520 |
| 2003/03/14 | 1,308.3 | 1,308.3 | 1,297.2 | 1,308.3 | ±0 | ±0% | 49,320 |
| 2003/03/13 | 1,305.6 | 1,308.3 | 1,305.6 | 1,308.3 | ±0 | ±0% | 4,320 |
| 2003/03/12 | 1,288.9 | 1,308.3 | 1,277.8 | 1,308.3 | +27.7 | +2.2% | 66,240 |
| 2003/03/11 | 1,291.7 | 1,294.4 | 1,280.6 | 1,280.6 | -22.2 | -1.7% | 59,040 |
| 2003/03/10 | 1,305.6 | 1,305.6 | 1,291.7 | 1,302.8 | -11.1 | -0.8% | 10,080 |
| 2003/03/07 | 1,305.6 | 1,313.9 | 1,291.7 | 1,313.9 | ±0 | ±0% | 12,240 |
| 2003/03/06 | 1,325 | 1,325 | 1,305.6 | 1,313.9 | -13.9 | -1% | 6,480 |
| 2003/03/05 | 1,333.3 | 1,333.3 | 1,305.6 | 1,327.8 | -5.5 | -0.4% | 26,280 |
| 2003/03/04 | 1,333.3 | 1,336.1 | 1,333.3 | 1,333.3 | ±0 | ±0% | 41,400 |
| 2003/03/03 | 1,347.2 | 1,347.2 | 1,333.3 | 1,333.3 | -13.9 | -1% | 64,440 |
| 2003/02/28 | 1,347.2 | 1,377.8 | 1,347.2 | 1,347.2 | -13.9 | -1% | 95,400 |
| 2003/02/27 | 1,388.9 | 1,388.9 | 1,336.1 | 1,361.1 | -38.9 | -2.8% | 52,920 |
| 2003/02/26 | 1,408.3 | 1,408.3 | 1,388.9 | 1,400 | -22.2 | -1.6% | 43,920 |
| 2003/02/25 | 1,430.6 | 1,430.6 | 1,405.6 | 1,422.2 | -8.4 | -0.6% | 60,840 |
| 2003/02/24 | 1,433.3 | 1,433.3 | 1,416.7 | 1,430.6 | -30.5 | -2.1% | 16,200 |
| 2003/02/21 | 1,486.1 | 1,500 | 1,458.3 | 1,461.1 | -25 | -1.7% | 66,960 |
| 2003/02/20 | 1,444.4 | 1,486.1 | 1,441.7 | 1,486.1 | +55.5 | +3.9% | 65,880 |
5451～
5500
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
