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 |
|---|---|---|---|---|---|---|---|
| 2001/08/17 | 1,125 | 1,125 | 1,119.4 | 1,125 | -13.9 | -1.2% | 3,240 |
| 2001/08/16 | 1,138.9 | 1,138.9 | 1,133.3 | 1,138.9 | ±0 | ±0% | 23,040 |
| 2001/08/15 | 1,138.9 | 1,138.9 | 1,125 | 1,138.9 | +25 | +2.2% | 9,360 |
| 2001/08/14 | 1,138.9 | 1,150 | 1,108.3 | 1,113.9 | ±0 | ±0% | 29,880 |
| 2001/08/13 | 1,119.4 | 1,119.4 | 1,113.9 | 1,113.9 | -5.5 | -0.5% | 30,960 |
| 2001/08/10 | 1,111.1 | 1,152.8 | 1,080.6 | 1,119.4 | +33.3 | +3.1% | 69,120 |
| 2001/08/09 | 1,138.9 | 1,138.9 | 1,086.1 | 1,086.1 | -66.7 | -5.8% | 27,720 |
| 2001/08/08 | 1,180.6 | 1,180.6 | 1,152.8 | 1,152.8 | -27.8 | -2.4% | 21,960 |
| 2001/08/07 | 1,180.6 | 1,180.6 | 1,166.7 | 1,180.6 | ±0 | ±0% | 55,440 |
| 2001/08/06 | 1,180.6 | 1,180.6 | 1,180.6 | 1,180.6 | -5.5 | -0.5% | 13,320 |
| 2001/08/03 | 1,180.6 | 1,194.4 | 1,172.2 | 1,186.1 | +19.4 | +1.7% | 69,120 |
| 2001/08/02 | 1,180.6 | 1,180.6 | 1,166.7 | 1,166.7 | -27.7 | -2.3% | 3,960 |
| 2001/08/01 | 1,188.9 | 1,222.2 | 1,180.6 | 1,194.4 | +27.7 | +2.4% | 25,560 |
| 2001/07/31 | 1,222.2 | 1,222.2 | 1,144.4 | 1,166.7 | -55.5 | -4.5% | 207,360 |
| 2001/07/30 | 1,263.9 | 1,263.9 | 1,222.2 | 1,222.2 | -50 | -3.9% | 41,040 |
| 2001/07/27 | 1,277.8 | 1,277.8 | 1,269.4 | 1,272.2 | -5.6 | -0.4% | 9,720 |
| 2001/07/26 | 1,250 | 1,277.8 | 1,250 | 1,277.8 | +27.8 | +2.2% | 8,640 |
| 2001/07/25 | 1,250 | 1,266.7 | 1,250 | 1,250 | +8.3 | +0.7% | 31,320 |
| 2001/07/24 | 1,250 | 1,250 | 1,222.2 | 1,241.7 | -8.3 | -0.7% | 10,800 |
| 2001/07/23 | 1,263.9 | 1,277.8 | 1,236.1 | 1,250 | -27.8 | -2.2% | 48,240 |
| 2001/07/19 | 1,275 | 1,277.8 | 1,263.9 | 1,277.8 | -27.8 | -2.1% | 39,600 |
| 2001/07/18 | 1,300 | 1,305.6 | 1,250 | 1,305.6 | ±0 | ±0% | 125,640 |
| 2001/07/17 | 1,305.6 | 1,305.6 | 1,297.2 | 1,305.6 | ±0 | ±0% | 137,160 |
| 2001/07/16 | 1,291.7 | 1,305.6 | 1,291.7 | 1,305.6 | -27.7 | -2.1% | 57,600 |
| 2001/07/13 | 1,277.8 | 1,333.3 | 1,277.8 | 1,333.3 | +27.7 | +2.1% | 18,720 |
| 2001/07/12 | 1,250 | 1,305.6 | 1,250 | 1,305.6 | +69.5 | +5.6% | 15,120 |
| 2001/07/11 | 1,255.6 | 1,263.9 | 1,227.8 | 1,236.1 | ±0 | ±0% | 236,880 |
| 2001/07/10 | 1,197.2 | 1,252.8 | 1,188.9 | 1,236.1 | -16.7 | -1.3% | 182,880 |
| 2001/07/09 | 1,305.6 | 1,319.4 | 1,250 | 1,252.8 | -108.3 | -8% | 120,600 |
| 2001/07/06 | 1,347.2 | 1,361.1 | 1,336.1 | 1,361.1 | ±0 | ±0% | 16,920 |
| 2001/07/05 | 1,363.9 | 1,375 | 1,361.1 | 1,361.1 | ±0 | ±0% | 49,320 |
| 2001/07/04 | 1,347.2 | 1,375 | 1,347.2 | 1,361.1 | +13.9 | +1% | 139,320 |
| 2001/07/03 | 1,350 | 1,358.3 | 1,333.3 | 1,347.2 | -13.9 | -1% | 22,320 |
| 2001/07/02 | 1,347.2 | 1,361.1 | 1,344.4 | 1,361.1 | +27.8 | +2.1% | 28,440 |
| 2001/06/29 | 1,319.4 | 1,347.2 | 1,319.4 | 1,333.3 | +27.7 | +2.1% | 21,960 |
| 2001/06/28 | 1,347.2 | 1,347.2 | 1,305.6 | 1,305.6 | -55.5 | -4.1% | 30,240 |
| 2001/06/27 | 1,361.1 | 1,361.1 | 1,361.1 | 1,361.1 | ±0 | ±0% | 360 |
| 2001/06/26 | 1,333.3 | 1,361.1 | 1,333.3 | 1,361.1 | +27.8 | +2.1% | 22,680 |
| 2001/06/25 | 1,380.6 | 1,380.6 | 1,333.3 | 1,333.3 | -50 | -3.6% | 10,080 |
| 2001/06/22 | 1,305.6 | 1,383.3 | 1,302.8 | 1,383.3 | +83.3 | +6.4% | 8,280 |
| 2001/06/21 | 1,283.3 | 1,305.6 | 1,277.8 | 1,300 | +16.7 | +1.3% | 128,880 |
| 2001/06/20 | 1,291.7 | 1,291.7 | 1,277.8 | 1,283.3 | -8.4 | -0.7% | 24,840 |
| 2001/06/19 | 1,305.6 | 1,305.6 | 1,291.7 | 1,291.7 | ±0 | ±0% | 116,640 |
| 2001/06/18 | 1,333.3 | 1,333.3 | 1,283.3 | 1,291.7 | -47.2 | -3.5% | 18,000 |
| 2001/06/15 | 1,305.6 | 1,338.9 | 1,305.6 | 1,338.9 | +33.3 | +2.6% | 7,560 |
| 2001/06/14 | 1,388.9 | 1,388.9 | 1,305.6 | 1,305.6 | -108.3 | -7.7% | 45,360 |
| 2001/06/13 | 1,277.8 | 1,430.6 | 1,277.8 | 1,413.9 | +122.2 | +9.5% | 58,320 |
| 2001/06/12 | 1,305.6 | 1,305.6 | 1,277.8 | 1,291.7 | +13.9 | +1.1% | 10,800 |
| 2001/06/11 | 1,283.3 | 1,311.1 | 1,277.8 | 1,277.8 | -5.5 | -0.4% | 21,960 |
| 2001/06/08 | 1,272.2 | 1,305.6 | 1,272.2 | 1,283.3 | +11.1 | +0.9% | 27,360 |
5701～
5750
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
