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 |
|---|---|---|---|---|---|---|---|
| 2001/06/07 | 1,263.9 | 1,300 | 1,250 | 1,272.2 | -33.4 | -2.6% | 34,560 |
| 2001/06/06 | 1,333.3 | 1,333.3 | 1,291.7 | 1,305.6 | -36.1 | -2.7% | 23,400 |
| 2001/06/05 | 1,394.4 | 1,394.4 | 1,341.7 | 1,341.7 | -55.5 | -4% | 61,200 |
| 2001/06/04 | 1,319.4 | 1,397.2 | 1,319.4 | 1,397.2 | +77.8 | +5.9% | 12,600 |
| 2001/06/01 | 1,291.7 | 1,319.4 | 1,288.9 | 1,319.4 | +30.5 | +2.4% | 5,400 |
| 2001/05/31 | 1,250 | 1,288.9 | 1,250 | 1,288.9 | -16.7 | -1.3% | 42,480 |
| 2001/05/30 | 1,305.6 | 1,319.4 | 1,305.6 | 1,305.6 | -41.6 | -3.1% | 11,520 |
| 2001/05/29 | 1,416.7 | 1,422.2 | 1,347.2 | 1,347.2 | -69.5 | -4.9% | 33,120 |
| 2001/05/28 | 1,433.3 | 1,433.3 | 1,416.7 | 1,416.7 | -38.9 | -2.7% | 53,640 |
| 2001/05/25 | 1,516.7 | 1,541.7 | 1,455.6 | 1,455.6 | -27.7 | -1.9% | 151,920 |
| 2001/05/24 | 1,375 | 1,483.3 | 1,363.9 | 1,483.3 | +122.2 | +9% | 131,760 |
| 2001/05/23 | 1,333.3 | 1,361.1 | 1,319.4 | 1,361.1 | +47.2 | +3.6% | 18,720 |
| 2001/05/22 | 1,325 | 1,330.6 | 1,311.1 | 1,313.9 | +2.8 | +0.2% | 37,080 |
| 2001/05/21 | 1,333.3 | 1,333.3 | 1,297.2 | 1,311.1 | +41.7 | +3.3% | 16,560 |
| 2001/05/18 | 1,247.2 | 1,269.4 | 1,230.6 | 1,269.4 | +19.4 | +1.6% | 33,480 |
| 2001/05/17 | 1,300 | 1,300 | 1,250 | 1,250 | -36.1 | -2.8% | 6,480 |
| 2001/05/16 | 1,311.1 | 1,311.1 | 1,286.1 | 1,286.1 | -33.3 | -2.5% | 18,720 |
| 2001/05/15 | 1,305.6 | 1,319.4 | 1,302.8 | 1,319.4 | +13.8 | +1.1% | 6,480 |
| 2001/05/14 | 1,280.6 | 1,308.3 | 1,277.8 | 1,305.6 | -41.6 | -3.1% | 11,160 |
| 2001/05/11 | 1,333.3 | 1,347.2 | 1,291.7 | 1,347.2 | +41.6 | +3.2% | 23,040 |
| 2001/05/10 | 1,308.3 | 1,308.3 | 1,297.2 | 1,305.6 | -27.7 | -2.1% | 24,120 |
| 2001/05/09 | 1,358.3 | 1,361.1 | 1,322.2 | 1,333.3 | -55.6 | -4% | 10,080 |
| 2001/05/08 | 1,305.6 | 1,416.7 | 1,291.7 | 1,388.9 | +69.5 | +5.3% | 66,960 |
| 2001/05/07 | 1,194.4 | 1,319.4 | 1,194.4 | 1,319.4 | +136.1 | +11.5% | 56,520 |
| 2001/05/02 | 1,183.3 | 1,194.4 | 1,183.3 | 1,183.3 | ±0 | ±0% | 13,320 |
| 2001/05/01 | 1,180.6 | 1,205.6 | 1,180.6 | 1,183.3 | +2.7 | +0.2% | 21,600 |
| 2001/04/27 | 1,194.4 | 1,208.3 | 1,166.7 | 1,180.6 | -13.8 | -1.2% | 19,080 |
| 2001/04/26 | 1,166.7 | 1,202.8 | 1,166.7 | 1,194.4 | +27.7 | +2.4% | 37,800 |
| 2001/04/25 | 1,180.6 | 1,186.1 | 1,166.7 | 1,166.7 | ±0 | ±0% | 35,280 |
| 2001/04/24 | 1,150 | 1,180.6 | 1,150 | 1,166.7 | +30.6 | +2.7% | 12,240 |
| 2001/04/23 | 1,130.6 | 1,136.1 | 1,125 | 1,136.1 | +8.3 | +0.7% | 19,440 |
| 2001/04/20 | 1,150 | 1,150 | 1,127.8 | 1,127.8 | -19.4 | -1.7% | 21,960 |
| 2001/04/19 | 1,147.2 | 1,147.2 | 1,138.9 | 1,147.2 | -11.1 | -1% | 17,280 |
| 2001/04/18 | 1,125 | 1,166.7 | 1,125 | 1,158.3 | -8.4 | -0.7% | 28,080 |
| 2001/04/17 | 1,152.8 | 1,166.7 | 1,152.8 | 1,166.7 | +13.9 | +1.2% | 10,080 |
| 2001/04/16 | 1,155.6 | 1,155.6 | 1,152.8 | 1,152.8 | -2.8 | -0.2% | 2,880 |
| 2001/04/13 | 1,144.4 | 1,166.7 | 1,144.4 | 1,155.6 | +11.2 | +1% | 14,760 |
| 2001/04/12 | 1,136.1 | 1,144.4 | 1,136.1 | 1,144.4 | +13.8 | +1.2% | 3,960 |
| 2001/04/11 | 1,125 | 1,138.9 | 1,125 | 1,130.6 | +5.6 | +0.5% | 4,680 |
| 2001/04/10 | 1,125 | 1,125 | 1,113.9 | 1,125 | ±0 | ±0% | 10,440 |
| 2001/04/09 | 1,177.8 | 1,177.8 | 1,125 | 1,125 | -52.8 | -4.5% | 15,120 |
| 2001/04/06 | 1,155.6 | 1,183.3 | 1,152.8 | 1,177.8 | ±0 | ±0% | 33,480 |
| 2001/04/05 | 1,183.3 | 1,183.3 | 1,152.8 | 1,177.8 | +2.8 | +0.2% | 11,880 |
| 2001/04/04 | 1,138.9 | 1,175 | 1,138.9 | 1,175 | +13.9 | +1.2% | 25,560 |
| 2001/04/03 | 1,111.1 | 1,161.1 | 1,111.1 | 1,161.1 | +50 | +4.5% | 64,800 |
| 2001/04/02 | 1,138.9 | 1,138.9 | 1,111.1 | 1,111.1 | -8.3 | -0.7% | 10,440 |
| 2001/03/30 | 1,111.1 | 1,119.4 | 1,111.1 | 1,119.4 | +38.8 | +3.6% | 50,040 |
| 2001/03/29 | 1,072.2 | 1,080.6 | 1,063.9 | 1,080.6 | +11.2 | +1% | 8,280 |
| 2001/03/28 | 1,063.9 | 1,069.4 | 1,047.2 | 1,069.4 | +5.5 | +0.5% | 59,760 |
| 2001/03/27 | 1,055.6 | 1,077.8 | 1,055.6 | 1,063.9 | +22.2 | +2.1% | 10,440 |
5751～
5800
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
