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 |
|---|---|---|---|---|---|---|---|
| 2002/12/02 | 1,441.7 | 1,441.7 | 1,416.7 | 1,430.6 | ±0 | ±0% | 42,840 |
| 2002/11/29 | 1,422.2 | 1,430.6 | 1,413.9 | 1,430.6 | +8.4 | +0.6% | 30,600 |
| 2002/11/28 | 1,386.1 | 1,430.6 | 1,383.3 | 1,422.2 | +44.4 | +3.2% | 128,160 |
| 2002/11/27 | 1,388.9 | 1,388.9 | 1,333.3 | 1,377.8 | +13.9 | +1% | 115,200 |
| 2002/11/26 | 1,361.1 | 1,363.9 | 1,344.4 | 1,363.9 | ±0 | ±0% | 51,480 |
| 2002/11/25 | 1,305.6 | 1,383.3 | 1,305.6 | 1,363.9 | +2.8 | +0.2% | 24,120 |
| 2002/11/22 | 1,380.6 | 1,380.6 | 1,347.2 | 1,361.1 | -22.2 | -1.6% | 2,520 |
| 2002/11/21 | 1,383.3 | 1,388.9 | 1,375 | 1,383.3 | ±0 | ±0% | 64,080 |
| 2002/11/20 | 1,394.4 | 1,394.4 | 1,383.3 | 1,383.3 | -25 | -1.8% | 44,280 |
| 2002/11/19 | 1,416.7 | 1,416.7 | 1,400 | 1,408.3 | -19.5 | -1.4% | 75,960 |
| 2002/11/18 | 1,430.6 | 1,430.6 | 1,416.7 | 1,427.8 | +11.1 | +0.8% | 9,360 |
| 2002/11/15 | 1,430.6 | 1,430.6 | 1,411.1 | 1,416.7 | ±0 | ±0% | 49,680 |
| 2002/11/14 | 1,411.1 | 1,416.7 | 1,411.1 | 1,416.7 | +5.6 | +0.4% | 56,880 |
| 2002/11/13 | 1,416.7 | 1,416.7 | 1,411.1 | 1,411.1 | -16.7 | -1.2% | 47,520 |
| 2002/11/12 | 1,433.3 | 1,436.1 | 1,425 | 1,427.8 | -5.5 | -0.4% | 9,000 |
| 2002/11/11 | 1,444.4 | 1,444.4 | 1,416.7 | 1,433.3 | +2.7 | +0.2% | 29,880 |
| 2002/11/08 | 1,444.4 | 1,444.4 | 1,430.6 | 1,430.6 | -13.8 | -1% | 10,080 |
| 2002/11/07 | 1,444.4 | 1,444.4 | 1,444.4 | 1,444.4 | ±0 | ±0% | 4,680 |
| 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 |
5551～
5600
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
