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 |
|---|---|---|---|---|---|---|---|
| 2000/06/02 | 1,558.3 | 1,641.7 | 1,558.3 | 1,641.7 | ±0 | ±0% | 8,640 |
| 2000/06/01 | 1,638.9 | 1,666.7 | 1,638.9 | 1,641.7 | +2.8 | +0.2% | 52,200 |
| 2000/05/31 | 1,533.3 | 1,638.9 | 1,533.3 | 1,638.9 | +111.1 | +7.3% | 5,040 |
| 2000/05/30 | 1,502.8 | 1,527.8 | 1,502.8 | 1,527.8 | +41.7 | +2.8% | 4,320 |
| 2000/05/29 | 1,486.1 | 1,486.1 | 1,486.1 | 1,486.1 | +11.1 | +0.8% | 1,080 |
| 2000/05/26 | 1,502.8 | 1,527.8 | 1,472.2 | 1,475 | -25 | -1.7% | 14,400 |
| 2000/05/25 | 1,500 | 1,500 | 1,500 | 1,500 | +138.9 | +10.2% | 13,680 |
| 2000/05/24 | 1,527.8 | 1,527.8 | 1,361.1 | 1,361.1 | -180.6 | -11.7% | 38,160 |
| 2000/05/23 | 1,555.6 | 1,583.3 | 1,527.8 | 1,541.7 | -125 | -7.5% | 40,320 |
| 2000/05/22 | 1,694.4 | 1,694.4 | 1,650 | 1,666.7 | -55.5 | -3.2% | 78,840 |
| 2000/05/19 | 1,777.8 | 1,777.8 | 1,666.7 | 1,722.2 | -58.4 | -3.3% | 61,200 |
| 2000/05/18 | 1,775 | 1,783.3 | 1,755.6 | 1,780.6 | +2.8 | +0.2% | 108,000 |
| 2000/05/17 | 1,736.1 | 1,791.7 | 1,736.1 | 1,777.8 | +44.5 | +2.6% | 110,160 |
| 2000/05/16 | 1,669.4 | 1,733.3 | 1,669.4 | 1,733.3 | +63.9 | +3.8% | 48,960 |
| 2000/05/15 | 1,669.4 | 1,680.6 | 1,666.7 | 1,669.4 | ±0 | ±0% | 54,360 |
| 2000/05/12 | 1,652.8 | 1,675 | 1,652.8 | 1,669.4 | +30.5 | +1.9% | 51,120 |
| 2000/05/11 | 1,666.7 | 1,666.7 | 1,613.9 | 1,638.9 | -27.8 | -1.7% | 32,760 |
| 2000/05/10 | 1,694.4 | 1,694.4 | 1,663.9 | 1,666.7 | -27.7 | -1.6% | 61,920 |
| 2000/05/09 | 1,708.3 | 1,708.3 | 1,694.4 | 1,694.4 | -13.9 | -0.8% | 55,080 |
| 2000/05/08 | 1,722.2 | 1,725 | 1,708.3 | 1,708.3 | ±0 | ±0% | 70,920 |
| 2000/05/02 | 1,694.4 | 1,716.7 | 1,683.3 | 1,708.3 | +13.9 | +0.8% | 44,280 |
| 2000/05/01 | 1,708.3 | 1,736.1 | 1,694.4 | 1,694.4 | -13.9 | -0.8% | 59,040 |
| 2000/04/28 | 1,666.7 | 1,708.3 | 1,661.1 | 1,708.3 | +41.6 | +2.5% | 119,160 |
| 2000/04/27 | 1,680.6 | 1,680.6 | 1,658.3 | 1,666.7 | -13.9 | -0.8% | 95,400 |
| 2000/04/26 | 1,652.8 | 1,680.6 | 1,652.8 | 1,680.6 | +30.6 | +1.9% | 119,160 |
| 2000/04/25 | 1,658.3 | 1,658.3 | 1,611.1 | 1,650 | +5.6 | +0.3% | 102,960 |
| 2000/04/24 | 1,611.1 | 1,644.4 | 1,602.8 | 1,644.4 | +61.1 | +3.9% | 134,280 |
| 2000/04/21 | 1,527.8 | 1,625 | 1,527.8 | 1,583.3 | +80.5 | +5.4% | 127,440 |
| 2000/04/20 | 1,469.4 | 1,513.9 | 1,430.6 | 1,502.8 | +88.9 | +6.3% | 153,360 |
| 2000/04/19 | 1,305.6 | 1,416.7 | 1,305.6 | 1,413.9 | +136.1 | +10.7% | 122,760 |
| 2000/04/18 | 1,261.1 | 1,291.7 | 1,261.1 | 1,277.8 | +58.4 | +4.8% | 92,880 |
| 2000/04/17 | 1,250 | 1,250 | 1,219.4 | 1,219.4 | -138.9 | -10.2% | 105,840 |
| 2000/04/14 | 1,472.2 | 1,500 | 1,333.3 | 1,358.3 | -141.7 | -9.4% | 300,960 |
| 2000/04/13 | 1,555.6 | 1,555.6 | 1,486.1 | 1,500 | -55.6 | -3.6% | 95,760 |
| 2000/04/12 | 1,611.1 | 1,611.1 | 1,555.6 | 1,555.6 | -55.5 | -3.4% | 132,120 |
| 2000/04/11 | 1,611.1 | 1,627.8 | 1,611.1 | 1,611.1 | -41.7 | -2.5% | 113,400 |
| 2000/04/10 | 1,652.8 | 1,661.1 | 1,611.1 | 1,652.8 | ±0 | ±0% | 113,040 |
| 2000/04/07 | 1,638.9 | 1,666.7 | 1,611.1 | 1,652.8 | -13.9 | -0.8% | 38,520 |
| 2000/04/06 | 1,666.7 | 1,666.7 | 1,638.9 | 1,666.7 | ±0 | ±0% | 93,600 |
| 2000/04/05 | 1,666.7 | 1,680.6 | 1,638.9 | 1,666.7 | -55.5 | -3.2% | 131,040 |
| 2000/04/04 | 1,722.2 | 1,722.2 | 1,694.4 | 1,722.2 | ±0 | ±0% | 119,520 |
| 2000/04/03 | 1,669.4 | 1,722.2 | 1,638.9 | 1,722.2 | +55.5 | +3.3% | 63,000 |
| 2000/03/31 | 1,763.9 | 1,763.9 | 1,666.7 | 1,666.7 | -97.2 | -5.5% | 37,440 |
| 2000/03/30 | 1,666.7 | 1,763.9 | 1,666.7 | 1,763.9 | +100 | +6% | 116,280 |
| 2000/03/29 | 1,608.3 | 1,666.7 | 1,600 | 1,663.9 | +105.6 | +6.8% | 108,360 |
| 2000/03/28 | 1,527.8 | 1,583.3 | 1,527.8 | 1,558.3 | +30.5 | +2% | 45,720 |
| 2000/03/27 | 1,527.8 | 1,541.7 | 1,488.9 | 1,527.8 | -13.9 | -0.9% | 99,000 |
| 2000/03/24 | 1,555.6 | 1,572.2 | 1,527.8 | 1,541.7 | -41.6 | -2.6% | 85,320 |
| 2000/03/23 | 1,630.6 | 1,633.3 | 1,563.9 | 1,583.3 | -83.4 | -5% | 81,360 |
| 2000/03/22 | 1,680.6 | 1,680.6 | 1,611.1 | 1,666.7 | -2.7 | -0.2% | 101,520 |
6001～
6050
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
