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 |
|---|---|---|---|---|---|---|---|
| 2000/11/21 | 530.6 | 530.6 | 458.3 | 483.3 | -86.1 | -15.1% | 317,880 |
| 2000/11/20 | 636.1 | 636.1 | 561.1 | 569.4 | -66.7 | -10.5% | 124,560 |
| 2000/11/17 | 663.9 | 663.9 | 625 | 636.1 | -61.1 | -8.8% | 136,800 |
| 2000/11/16 | 752.8 | 752.8 | 694.4 | 697.2 | -63.9 | -8.4% | 108,720 |
| 2000/11/15 | 763.9 | 763.9 | 741.7 | 761.1 | +2.8 | +0.4% | 68,400 |
| 2000/11/14 | 752.8 | 777.8 | 747.2 | 758.3 | -2.8 | -0.4% | 146,520 |
| 2000/11/13 | 772.2 | 772.2 | 736.1 | 761.1 | -44.5 | -5.5% | 46,800 |
| 2000/11/10 | 819.4 | 819.4 | 800 | 805.6 | -19.4 | -2.4% | 38,880 |
| 2000/11/09 | 833.3 | 833.3 | 805.6 | 825 | -33.3 | -3.9% | 94,680 |
| 2000/11/08 | 836.1 | 858.3 | 805.6 | 858.3 | +33.3 | +4% | 395,280 |
| 2000/11/07 | 786.1 | 825 | 786.1 | 825 | +50 | +6.5% | 392,040 |
| 2000/11/06 | 830.6 | 830.6 | 769.4 | 775 | -55.6 | -6.7% | 163,800 |
| 2000/11/02 | 883.3 | 883.3 | 830.6 | 830.6 | -58.3 | -6.6% | 103,680 |
| 2000/11/01 | 913.9 | 913.9 | 863.9 | 888.9 | -27.8 | -3% | 43,560 |
| 2000/10/31 | 941.7 | 941.7 | 916.7 | 916.7 | -38.9 | -4.1% | 14,040 |
| 2000/10/30 | 950 | 955.6 | 944.4 | 955.6 | -2.7 | -0.3% | 31,680 |
| 2000/10/27 | 958.3 | 972.2 | 944.4 | 958.3 | ±0 | ±0% | 37,080 |
| 2000/10/26 | 944.4 | 958.3 | 944.4 | 958.3 | -13.9 | -1.4% | 40,680 |
| 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 |
6051～
6100
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
