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 |
|---|---|---|---|---|---|---|---|
| 2001/04/19 | 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 |
| 2001/03/26 | 1,027.8 | 1,055.6 | 1,027.8 | 1,041.7 | +13.9 | +1.4% | 28,800 |
| 2001/03/23 | 1,033.3 | 1,033.3 | 1,000 | 1,027.8 | -5.5 | -0.5% | 33,480 |
| 2001/03/22 | 1,041.7 | 1,044.4 | 1,027.8 | 1,033.3 | -22.3 | -2.1% | 36,000 |
| 2001/03/21 | 944.4 | 1,055.6 | 944.4 | 1,055.6 | +111.2 | +11.8% | 16,920 |
| 2001/03/19 | 911.1 | 975 | 911.1 | 944.4 | +27.7 | +3% | 71,280 |
| 2001/03/16 | 905.6 | 927.8 | 905.6 | 916.7 | +27.8 | +3.1% | 59,040 |
| 2001/03/15 | 897.2 | 902.8 | 872.2 | 888.9 | -41.7 | -4.5% | 73,080 |
| 2001/03/14 | 936.1 | 952.8 | 922.2 | 930.6 | -5.5 | -0.6% | 51,840 |
| 2001/03/13 | 925 | 936.1 | 902.8 | 936.1 | -5.6 | -0.6% | 59,400 |
| 2001/03/12 | 986.1 | 986.1 | 941.7 | 941.7 | -86.1 | -8.4% | 32,760 |
| 2001/03/09 | 1,055.6 | 1,055.6 | 1,027.8 | 1,027.8 | -27.8 | -2.6% | 29,520 |
| 2001/03/08 | 1,080.6 | 1,080.6 | 1,050 | 1,055.6 | -25 | -2.3% | 49,680 |
| 2001/03/07 | 1,069.4 | 1,080.6 | 1,041.7 | 1,080.6 | +11.2 | +1% | 65,160 |
| 2001/03/06 | 1,066.7 | 1,080.6 | 1,036.1 | 1,069.4 | ±0 | ±0% | 20,160 |
| 2001/03/05 | 1,052.8 | 1,069.4 | 1,038.9 | 1,069.4 | +13.8 | +1.3% | 58,680 |
| 2001/03/02 | 1,055.6 | 1,069.4 | 1,055.6 | 1,055.6 | -13.8 | -1.3% | 25,200 |
| 2001/03/01 | 1,083.3 | 1,083.3 | 1,055.6 | 1,069.4 | -13.9 | -1.3% | 27,000 |
| 2001/02/28 | 1,069.4 | 1,100 | 1,069.4 | 1,083.3 | +13.9 | +1.3% | 42,840 |
| 2001/02/27 | 1,055.6 | 1,075 | 1,041.7 | 1,069.4 | ±0 | ±0% | 46,800 |
| 2001/02/26 | 1,097.2 | 1,097.2 | 1,055.6 | 1,069.4 | -41.7 | -3.8% | 50,760 |
| 2001/02/23 | 1,111.1 | 1,111.1 | 1,061.1 | 1,111.1 | ±0 | ±0% | 27,720 |
| 2001/02/22 | 1,155.6 | 1,155.6 | 1,105.6 | 1,111.1 | -41.7 | -3.6% | 112,320 |
| 2001/02/21 | 1,152.8 | 1,152.8 | 1,111.1 | 1,152.8 | -13.9 | -1.2% | 27,000 |
| 2001/02/20 | 1,111.1 | 1,166.7 | 1,111.1 | 1,166.7 | +55.6 | +5% | 39,600 |
| 2001/02/19 | 1,111.1 | 1,116.7 | 1,069.4 | 1,111.1 | -25 | -2.2% | 10,440 |
| 2001/02/16 | 1,138.9 | 1,152.8 | 1,125 | 1,136.1 | +25 | +2.3% | 61,560 |
| 2001/02/15 | 1,111.1 | 1,125 | 1,097.2 | 1,111.1 | ±0 | ±0% | 126,720 |
| 2001/02/14 | 1,097.2 | 1,155.6 | 1,094.4 | 1,111.1 | +27.8 | +2.6% | 127,800 |
| 2001/02/13 | 1,111.1 | 1,111.1 | 1,041.7 | 1,083.3 | -30.6 | -2.7% | 13,680 |
| 2001/02/09 | 1,111.1 | 1,113.9 | 1,105.6 | 1,113.9 | +2.8 | +0.3% | 69,480 |
| 2001/02/08 | 1,180.6 | 1,180.6 | 1,111.1 | 1,111.1 | -69.5 | -5.9% | 41,760 |
| 2001/02/07 | 1,166.7 | 1,183.3 | 1,166.7 | 1,180.6 | -13.8 | -1.2% | 64,080 |
5951～
6000
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
