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 |
|---|---|---|---|---|---|---|---|
| 2000/06/28 | 1,633.3 | 1,633.3 | 1,611.1 | 1,625 | +13.9 | +0.9% | 18,720 |
| 2000/06/27 | 1,597.2 | 1,622.2 | 1,597.2 | 1,611.1 | -11.1 | -0.7% | 11,880 |
| 2000/06/26 | 1,636.1 | 1,636.1 | 1,611.1 | 1,622.2 | -16.7 | -1% | 14,040 |
| 2000/06/23 | 1,650 | 1,650 | 1,611.1 | 1,638.9 | -11.1 | -0.7% | 19,800 |
| 2000/06/22 | 1,652.8 | 1,661.1 | 1,650 | 1,650 | -2.8 | -0.2% | 21,960 |
| 2000/06/21 | 1,611.1 | 1,652.8 | 1,611.1 | 1,652.8 | +61.1 | +3.8% | 27,720 |
| 2000/06/20 | 1,575 | 1,611.1 | 1,575 | 1,591.7 | +16.7 | +1.1% | 4,320 |
| 2000/06/19 | 1,544.4 | 1,583.3 | 1,544.4 | 1,575 | +36.1 | +2.3% | 5,400 |
| 2000/06/16 | 1,544.4 | 1,555.6 | 1,530.6 | 1,538.9 | -16.7 | -1.1% | 56,160 |
| 2000/06/15 | 1,644.4 | 1,644.4 | 1,555.6 | 1,555.6 | -86.1 | -5.2% | 27,720 |
| 2000/06/14 | 1,638.9 | 1,641.7 | 1,613.9 | 1,641.7 | +58.4 | +3.7% | 20,880 |
| 2000/06/13 | 1,625 | 1,625 | 1,561.1 | 1,583.3 | -41.7 | -2.6% | 8,280 |
| 2000/06/12 | 1,652.8 | 1,652.8 | 1,611.1 | 1,625 | -30.6 | -1.8% | 11,880 |
| 2000/06/09 | 1,650 | 1,666.7 | 1,650 | 1,655.6 | +33.4 | +2.1% | 20,520 |
| 2000/06/08 | 1,583.3 | 1,650 | 1,583.3 | 1,622.2 | +66.6 | +4.3% | 22,680 |
| 2000/06/07 | 1,586.1 | 1,597.2 | 1,555.6 | 1,555.6 | -113.8 | -6.8% | 62,280 |
| 2000/06/06 | 1,666.7 | 1,669.4 | 1,611.1 | 1,669.4 | +8.3 | +0.5% | 77,040 |
| 2000/06/05 | 1,652.8 | 1,666.7 | 1,652.8 | 1,661.1 | +19.4 | +1.2% | 18,720 |
| 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 |
6151～
6200
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
