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 |
|---|---|---|---|---|---|---|---|
| 2000/04/13 | 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 |
| 2000/03/21 | 1,675 | 1,680.6 | 1,663.9 | 1,669.4 | -11.2 | -0.7% | 69,120 |
| 2000/03/17 | 1,680.6 | 1,694.4 | 1,652.8 | 1,680.6 | +2.8 | +0.2% | 74,160 |
| 2000/03/16 | 1,694.4 | 1,694.4 | 1,638.9 | 1,677.8 | -13.9 | -0.8% | 56,880 |
| 2000/03/15 | 1,666.7 | 1,694.4 | 1,638.9 | 1,691.7 | +22.3 | +1.3% | 82,800 |
| 2000/03/14 | 1,663.9 | 1,669.4 | 1,652.8 | 1,669.4 | +2.7 | +0.2% | 102,600 |
| 2000/03/13 | 1,677.8 | 1,680.6 | 1,638.9 | 1,666.7 | -11.1 | -0.7% | 62,280 |
| 2000/03/10 | 1,680.6 | 1,708.3 | 1,652.8 | 1,677.8 | +2.8 | +0.2% | 56,160 |
| 2000/03/09 | 1,630.6 | 1,694.4 | 1,630.6 | 1,675 | +50 | +3.1% | 27,720 |
| 2000/03/08 | 1,716.7 | 1,716.7 | 1,625 | 1,625 | -97.2 | -5.6% | 90,000 |
| 2000/03/07 | 1,722.2 | 1,750 | 1,638.9 | 1,722.2 | ±0 | ±0% | 70,560 |
| 2000/03/06 | 1,805.6 | 1,805.6 | 1,722.2 | 1,722.2 | -83.4 | -4.6% | 41,760 |
| 2000/03/03 | 1,777.8 | 1,805.6 | 1,755.6 | 1,805.6 | +27.8 | +1.6% | 72,000 |
| 2000/03/02 | 1,805.6 | 1,805.6 | 1,750 | 1,777.8 | -27.8 | -1.5% | 71,640 |
| 2000/03/01 | 1,805.6 | 1,822.2 | 1,777.8 | 1,805.6 | -5.5 | -0.3% | 60,480 |
| 2000/02/29 | 1,763.9 | 1,811.1 | 1,750 | 1,811.1 | ±0 | ±0% | 63,000 |
| 2000/02/28 | 1,802.8 | 1,819.4 | 1,777.8 | 1,811.1 | +8.3 | +0.5% | 71,280 |
| 2000/02/25 | 1,730.6 | 1,819.4 | 1,730.6 | 1,802.8 | +52.8 | +3% | 108,000 |
| 2000/02/24 | 1,716.7 | 1,777.8 | 1,716.7 | 1,750 | +36.1 | +2.1% | 52,560 |
| 2000/02/23 | 1,722.2 | 1,722.2 | 1,666.7 | 1,713.9 | -91.7 | -5.1% | 154,440 |
| 2000/02/22 | 1,875 | 1,875 | 1,800 | 1,805.6 | -69.4 | -3.7% | 97,560 |
| 2000/02/21 | 1,888.9 | 1,916.7 | 1,875 | 1,875 | -13.9 | -0.7% | 44,280 |
| 2000/02/18 | 1,916.7 | 1,916.7 | 1,883.3 | 1,888.9 | -27.8 | -1.5% | 43,200 |
| 2000/02/17 | 1,888.9 | 1,916.7 | 1,875 | 1,916.7 | +36.1 | +1.9% | 44,640 |
| 2000/02/16 | 1,916.7 | 1,944.4 | 1,850 | 1,880.6 | -36.1 | -1.9% | 70,920 |
| 2000/02/15 | 1,913.9 | 1,916.7 | 1,847.2 | 1,916.7 | ±0 | ±0% | 87,840 |
| 2000/02/14 | 1,950 | 1,950 | 1,875 | 1,916.7 | -55.5 | -2.8% | 58,320 |
| 2000/02/10 | 1,933.3 | 1,972.2 | 1,863.9 | 1,972.2 | +41.6 | +2.2% | 167,760 |
| 2000/02/09 | 1,833.3 | 1,930.6 | 1,819.4 | 1,930.6 | +125 | +6.9% | 174,240 |
| 2000/02/08 | 1,755.6 | 1,819.4 | 1,736.1 | 1,805.6 | +61.2 | +3.5% | 164,520 |
| 2000/02/07 | 1,769.4 | 1,769.4 | 1,744.4 | 1,744.4 | -25 | -1.4% | 97,920 |
| 2000/02/04 | 1,791.7 | 1,794.4 | 1,769.4 | 1,769.4 | -27.8 | -1.5% | 119,520 |
| 2000/02/03 | 1,847.2 | 1,847.2 | 1,788.9 | 1,797.2 | -50 | -2.7% | 106,200 |
| 2000/02/02 | 1,944.4 | 1,944.4 | 1,838.9 | 1,847.2 | -119.5 | -6.1% | 76,680 |
6201～
6250
件表示中 / 6805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 | 278,400円 | +1.7% | +7.5% | 2.55% | 8.57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 |
| パイロット | 439,400円 | +5.4% | -5.5% | 2.66% | 11.60倍 | 1.20倍 |
|
筆記具首位。ボールペン主力で、万年筆、文具も。欧米等の海外売上比率高く、現地生産も積極的 |
| タカラスタン | 258,100円 | +1.5% | +9.3% | 3.87% | 13.40倍 | 0.88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 | 247,900円 | +4.1% | +10.5% | 5.04% | 13.91倍 | 1.01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 | 191,100円 | +11.1% | +6.8% | 1.26% | 15.26倍 | 1.93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
