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 |
|---|---|---|---|---|---|---|---|
| 2001/11/26 | 1,305.6 | 1,305.6 | 1,291.7 | 1,291.7 | -13.9 | -1.1% | 19,800 |
| 2001/11/22 | 1,308.3 | 1,308.3 | 1,300 | 1,305.6 | -2.7 | -0.2% | 23,040 |
| 2001/11/21 | 1,330.6 | 1,330.6 | 1,308.3 | 1,308.3 | -25 | -1.9% | 32,760 |
| 2001/11/20 | 1,308.3 | 1,333.3 | 1,308.3 | 1,333.3 | +25 | +1.9% | 44,640 |
| 2001/11/19 | 1,294.4 | 1,308.3 | 1,294.4 | 1,308.3 | +27.7 | +2.2% | 37,440 |
| 2001/11/16 | 1,283.3 | 1,311.1 | 1,272.2 | 1,280.6 | +38.9 | +3.1% | 304,560 |
| 2001/11/15 | 1,255.6 | 1,255.6 | 1,241.7 | 1,241.7 | -8.3 | -0.7% | 178,920 |
| 2001/11/14 | 1,236.1 | 1,261.1 | 1,236.1 | 1,250 | +8.3 | +0.7% | 24,840 |
| 2001/11/13 | 1,247.2 | 1,247.2 | 1,230.6 | 1,241.7 | -8.3 | -0.7% | 24,840 |
| 2001/11/12 | 1,277.8 | 1,277.8 | 1,227.8 | 1,250 | -27.8 | -2.2% | 33,480 |
| 2001/11/09 | 1,247.2 | 1,277.8 | 1,247.2 | 1,277.8 | +27.8 | +2.2% | 32,400 |
| 2001/11/08 | 1,236.1 | 1,277.8 | 1,236.1 | 1,250 | +27.8 | +2.3% | 108,360 |
| 2001/11/07 | 1,230.6 | 1,230.6 | 1,222.2 | 1,222.2 | -19.5 | -1.6% | 23,040 |
| 2001/11/06 | 1,225 | 1,241.7 | 1,222.2 | 1,241.7 | +16.7 | +1.4% | 46,080 |
| 2001/11/05 | 1,222.2 | 1,227.8 | 1,219.4 | 1,225 | +8.3 | +0.7% | 76,680 |
| 2001/11/02 | 1,222.2 | 1,222.2 | 1,216.7 | 1,216.7 | +5.6 | +0.5% | 11,160 |
| 2001/11/01 | 1,236.1 | 1,236.1 | 1,211.1 | 1,211.1 | -11.1 | -0.9% | 41,400 |
| 2001/10/31 | 1,208.3 | 1,236.1 | 1,208.3 | 1,222.2 | ±0 | ±0% | 87,840 |
| 2001/10/30 | 1,225 | 1,227.8 | 1,219.4 | 1,222.2 | -11.1 | -0.9% | 26,280 |
| 2001/10/29 | 1,236.1 | 1,236.1 | 1,216.7 | 1,233.3 | -2.8 | -0.2% | 21,960 |
| 2001/10/26 | 1,250 | 1,250 | 1,225 | 1,236.1 | -11.1 | -0.9% | 38,880 |
| 2001/10/25 | 1,213.9 | 1,247.2 | 1,213.9 | 1,247.2 | +33.3 | +2.7% | 60,840 |
| 2001/10/24 | 1,197.2 | 1,219.4 | 1,197.2 | 1,213.9 | +19.5 | +1.6% | 28,800 |
| 2001/10/23 | 1,166.7 | 1,194.4 | 1,166.7 | 1,194.4 | +38.8 | +3.4% | 45,000 |
| 2001/10/22 | 1,138.9 | 1,158.3 | 1,138.9 | 1,155.6 | +16.7 | +1.5% | 8,640 |
| 2001/10/19 | 1,116.7 | 1,138.9 | 1,116.7 | 1,138.9 | ±0 | ±0% | 35,640 |
| 2001/10/18 | 1,166.7 | 1,166.7 | 1,138.9 | 1,138.9 | -27.8 | -2.4% | 13,320 |
| 2001/10/17 | 1,180.6 | 1,180.6 | 1,166.7 | 1,166.7 | -19.4 | -1.6% | 10,080 |
| 2001/10/16 | 1,191.7 | 1,191.7 | 1,166.7 | 1,186.1 | -8.3 | -0.7% | 11,880 |
| 2001/10/15 | 1,222.2 | 1,222.2 | 1,194.4 | 1,194.4 | -27.8 | -2.3% | 6,840 |
| 2001/10/12 | 1,197.2 | 1,222.2 | 1,191.7 | 1,222.2 | +22.2 | +1.9% | 19,080 |
| 2001/10/11 | 1,213.9 | 1,213.9 | 1,194.4 | 1,200 | -19.4 | -1.6% | 7,920 |
| 2001/10/10 | 1,208.3 | 1,238.9 | 1,205.6 | 1,219.4 | +25 | +2.1% | 43,560 |
| 2001/10/09 | 1,166.7 | 1,194.4 | 1,166.7 | 1,194.4 | +27.7 | +2.4% | 28,440 |
| 2001/10/05 | 1,166.7 | 1,175 | 1,152.8 | 1,166.7 | +13.9 | +1.2% | 47,880 |
| 2001/10/04 | 1,161.1 | 1,161.1 | 1,141.7 | 1,152.8 | ±0 | ±0% | 18,360 |
| 2001/10/03 | 1,152.8 | 1,166.7 | 1,144.4 | 1,152.8 | +41.7 | +3.8% | 63,360 |
| 2001/10/02 | 1,083.3 | 1,152.8 | 1,083.3 | 1,111.1 | -83.3 | -7% | 9,000 |
| 2001/10/01 | 1,094.4 | 1,208.3 | 1,094.4 | 1,194.4 | +125 | +11.7% | 138,240 |
| 2001/09/28 | 1,069.4 | 1,097.2 | 1,069.4 | 1,069.4 | ±0 | ±0% | 38,880 |
| 2001/09/27 | 1,041.7 | 1,086.1 | 1,041.7 | 1,069.4 | +41.6 | +4% | 41,760 |
| 2001/09/26 | 1,002.8 | 1,027.8 | 1,002.8 | 1,027.8 | +55.6 | +5.7% | 10,080 |
| 2001/09/25 | 994.4 | 994.4 | 972.2 | 972.2 | -22.2 | -2.2% | 79,200 |
| 2001/09/21 | 1,000 | 1,008.3 | 972.2 | 994.4 | -2.8 | -0.3% | 13,680 |
| 2001/09/20 | 958.3 | 1,011.1 | 958.3 | 997.2 | +38.9 | +4.1% | 9,000 |
| 2001/09/19 | 916.7 | 958.3 | 916.7 | 958.3 | +69.4 | +7.8% | 9,720 |
| 2001/09/18 | 861.1 | 888.9 | 861.1 | 888.9 | ±0 | ±0% | 1,440 |
| 2001/09/17 | 919.4 | 919.4 | 861.1 | 888.9 | -27.8 | -3% | 17,640 |
| 2001/09/14 | 891.7 | 916.7 | 891.7 | 916.7 | +27.8 | +3.1% | 10,440 |
| 2001/09/13 | 861.1 | 897.2 | 861.1 | 888.9 | ±0 | ±0% | 32,760 |
5801～
5850
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
