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 |
|---|---|---|---|---|---|---|---|
| 2000/10/25 | 972.2 | 972.2 | 930.6 | 972.2 | ±0 | ±0% | 57,600 |
| 2000/10/24 | 969.4 | 972.2 | 938.9 | 972.2 | ±0 | ±0% | 50,040 |
| 2000/10/23 | 975 | 983.3 | 944.4 | 972.2 | -2.8 | -0.3% | 128,520 |
| 2000/10/20 | 1,025 | 1,025 | 975 | 975 | -52.8 | -5.1% | 115,200 |
| 2000/10/19 | 1,022.2 | 1,030.6 | 986.1 | 1,027.8 | ±0 | ±0% | 105,480 |
| 2000/10/18 | 1,097.2 | 1,097.2 | 1,013.9 | 1,027.8 | -83.3 | -7.5% | 63,360 |
| 2000/10/17 | 1,138.9 | 1,138.9 | 1,069.4 | 1,111.1 | -38.9 | -3.4% | 187,920 |
| 2000/10/16 | 1,152.8 | 1,155.6 | 1,147.2 | 1,150 | -2.8 | -0.2% | 26,640 |
| 2000/10/13 | 1,208.3 | 1,208.3 | 1,138.9 | 1,152.8 | -55.5 | -4.6% | 28,080 |
| 2000/10/12 | 1,194.4 | 1,208.3 | 1,194.4 | 1,208.3 | -11.1 | -0.9% | 46,080 |
| 2000/10/11 | 1,222.2 | 1,222.2 | 1,166.7 | 1,219.4 | -2.8 | -0.2% | 38,520 |
| 2000/10/10 | 1,250 | 1,250 | 1,208.3 | 1,222.2 | -27.8 | -2.2% | 26,280 |
| 2000/10/06 | 1,263.9 | 1,263.9 | 1,250 | 1,250 | -13.9 | -1.1% | 19,080 |
| 2000/10/05 | 1,258.3 | 1,277.8 | 1,255.6 | 1,263.9 | +5.6 | +0.4% | 48,600 |
| 2000/10/04 | 1,261.1 | 1,261.1 | 1,208.3 | 1,258.3 | -2.8 | -0.2% | 59,040 |
| 2000/10/03 | 1,263.9 | 1,266.7 | 1,250 | 1,261.1 | -8.3 | -0.7% | 59,040 |
| 2000/10/02 | 1,250 | 1,275 | 1,236.1 | 1,269.4 | +19.4 | +1.6% | 73,080 |
| 2000/09/29 | 1,177.8 | 1,250 | 1,172.2 | 1,250 | +80.6 | +6.9% | 43,560 |
| 2000/09/28 | 1,161.1 | 1,180.6 | 1,161.1 | 1,169.4 | +8.3 | +0.7% | 48,600 |
| 2000/09/27 | 1,194.4 | 1,194.4 | 1,155.6 | 1,161.1 | -33.3 | -2.8% | 9,720 |
| 2000/09/26 | 1,216.7 | 1,219.4 | 1,194.4 | 1,194.4 | -27.8 | -2.3% | 12,240 |
| 2000/09/25 | 1,225 | 1,236.1 | 1,216.7 | 1,222.2 | +27.8 | +2.3% | 40,320 |
| 2000/09/22 | 1,250 | 1,250 | 1,194.4 | 1,194.4 | -77.8 | -6.1% | 41,760 |
| 2000/09/21 | 1,277.8 | 1,277.8 | 1,272.2 | 1,272.2 | -8.4 | -0.7% | 8,640 |
| 2000/09/20 | 1,255.6 | 1,294.4 | 1,255.6 | 1,280.6 | +27.8 | +2.2% | 40,680 |
| 2000/09/19 | 1,255.6 | 1,269.4 | 1,222.2 | 1,252.8 | -2.8 | -0.2% | 71,640 |
| 2000/09/18 | 1,244.4 | 1,255.6 | 1,236.1 | 1,255.6 | +11.2 | +0.9% | 96,840 |
| 2000/09/14 | 1,250 | 1,255.6 | 1,244.4 | 1,244.4 | ±0 | ±0% | 35,640 |
| 2000/09/13 | 1,191.7 | 1,277.8 | 1,191.7 | 1,244.4 | +52.7 | +4.4% | 68,400 |
| 2000/09/12 | 1,236.1 | 1,236.1 | 1,186.1 | 1,191.7 | -58.3 | -4.7% | 62,280 |
| 2000/09/11 | 1,302.8 | 1,302.8 | 1,222.2 | 1,250 | -55.6 | -4.3% | 102,240 |
| 2000/09/08 | 1,330.6 | 1,330.6 | 1,277.8 | 1,305.6 | -27.7 | -2.1% | 45,720 |
| 2000/09/07 | 1,388.9 | 1,388.9 | 1,333.3 | 1,333.3 | -55.6 | -4% | 34,200 |
| 2000/09/06 | 1,388.9 | 1,400 | 1,372.2 | 1,388.9 | ±0 | ±0% | 58,320 |
| 2000/09/05 | 1,419.4 | 1,419.4 | 1,372.2 | 1,388.9 | -30.5 | -2.1% | 58,320 |
| 2000/09/04 | 1,447.2 | 1,447.2 | 1,419.4 | 1,419.4 | -25 | -1.7% | 11,880 |
| 2000/09/01 | 1,500 | 1,500 | 1,444.4 | 1,444.4 | -69.5 | -4.6% | 11,520 |
| 2000/08/31 | 1,505.6 | 1,513.9 | 1,500 | 1,513.9 | +8.3 | +0.6% | 9,360 |
| 2000/08/30 | 1,525 | 1,527.8 | 1,505.6 | 1,505.6 | -19.4 | -1.3% | 16,560 |
| 2000/08/29 | 1,525 | 1,527.8 | 1,522.2 | 1,525 | -5.6 | -0.4% | 16,920 |
| 2000/08/28 | 1,555.6 | 1,555.6 | 1,527.8 | 1,530.6 | -13.8 | -0.9% | 17,280 |
| 2000/08/25 | 1,555.6 | 1,555.6 | 1,541.7 | 1,544.4 | +2.7 | +0.2% | 39,600 |
| 2000/08/24 | 1,541.7 | 1,541.7 | 1,530.6 | 1,541.7 | ±0 | ±0% | 4,680 |
| 2000/08/23 | 1,555.6 | 1,555.6 | 1,527.8 | 1,541.7 | -13.9 | -0.9% | 33,840 |
| 2000/08/22 | 1,608.3 | 1,608.3 | 1,541.7 | 1,555.6 | -52.7 | -3.3% | 32,400 |
| 2000/08/21 | 1,583.3 | 1,608.3 | 1,583.3 | 1,608.3 | +25 | +1.6% | 4,680 |
| 2000/08/18 | 1,608.3 | 1,608.3 | 1,583.3 | 1,583.3 | +8.3 | +0.5% | 3,600 |
| 2000/08/17 | 1,608.3 | 1,608.3 | 1,575 | 1,575 | -36.1 | -2.2% | 1,800 |
| 2000/08/16 | 1,611.1 | 1,611.1 | 1,569.4 | 1,611.1 | -27.8 | -1.7% | 3,600 |
| 2000/08/15 | 1,597.2 | 1,652.8 | 1,597.2 | 1,638.9 | +69.5 | +4.4% | 11,160 |
5901～
5950
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
