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 |
|---|---|---|---|---|---|---|---|
| 2000/02/01 | 2,025 | 2,041.7 | 1,902.8 | 1,966.7 | -61.1 | -3% | 48,960 |
| 2000/01/31 | 1,841.7 | 2,055.6 | 1,841.7 | 2,027.8 | +186.1 | +10.1% | 70,200 |
| 2000/01/28 | 1,833.3 | 1,888.9 | 1,833.3 | 1,841.7 | +22.3 | +1.2% | 68,400 |
| 2000/01/27 | 1,775 | 1,819.4 | 1,744.4 | 1,819.4 | +41.6 | +2.3% | 73,440 |
| 2000/01/26 | 1,777.8 | 1,780.6 | 1,750 | 1,777.8 | ±0 | ±0% | 102,600 |
| 2000/01/25 | 1,791.7 | 1,802.8 | 1,772.2 | 1,777.8 | -30.5 | -1.7% | 48,600 |
| 2000/01/24 | 1,805.6 | 1,819.4 | 1,777.8 | 1,808.3 | +2.7 | +0.1% | 185,400 |
| 2000/01/21 | 1,805.6 | 1,833.3 | 1,797.2 | 1,805.6 | -13.8 | -0.8% | 108,360 |
| 2000/01/20 | 1,833.3 | 1,847.2 | 1,800 | 1,819.4 | -41.7 | -2.2% | 176,760 |
| 2000/01/19 | 1,930.6 | 1,930.6 | 1,855.6 | 1,861.1 | -111.1 | -5.6% | 30,960 |
| 2000/01/18 | 2,027.8 | 2,027.8 | 1,944.4 | 1,972.2 | -69.5 | -3.4% | 30,240 |
| 2000/01/17 | 2,183.3 | 2,183.3 | 2,041.7 | 2,041.7 | -169.4 | -7.7% | 14,040 |
| 2000/01/14 | 2,247.2 | 2,247.2 | 2,111.1 | 2,211.1 | -38.9 | -1.7% | 96,480 |
| 2000/01/13 | 2,222.2 | 2,255.6 | 2,205.6 | 2,250 | +41.7 | +1.9% | 172,800 |
| 2000/01/12 | 2,166.7 | 2,216.7 | 2,138.9 | 2,208.3 | +69.4 | +3.2% | 224,640 |
| 2000/01/11 | 2,027.8 | 2,166.7 | 2,000 | 2,138.9 | +247.2 | +13.1% | 241,560 |
| 2000/01/07 | 1,913.9 | 1,913.9 | 1,861.1 | 1,891.7 | +61.1 | +3.3% | 104,400 |
| 2000/01/06 | 1,808.3 | 1,833.3 | 1,805.6 | 1,830.6 | -2.7 | -0.1% | 38,880 |
| 2000/01/05 | 1,833.3 | 1,847.2 | 1,777.8 | 1,833.3 | -13.9 | -0.8% | 118,440 |
| 2000/01/04 | 1,805.6 | 1,847.2 | 1,805.6 | 1,847.2 | +69.4 | +3.9% | 32,400 |
| 1999/12/30 | 1,750 | 1,805.6 | 1,750 | 1,777.8 | +55.6 | +3.2% | 23,760 |
| 1999/12/29 | 1,833.3 | 1,861.1 | 1,722.2 | 1,722.2 | -194.5 | -10.1% | 130,320 |
| 1999/12/28 | 1,888.9 | 1,986.1 | 1,861.1 | 1,916.7 | +66.7 | +3.6% | 77,040 |
| 1999/12/27 | 1,777.8 | 1,850 | 1,777.8 | 1,850 | +72.2 | +4.1% | 26,280 |
| 1999/12/24 | 1,861.1 | 1,877.8 | 1,744.4 | 1,777.8 | -55.5 | -3% | 84,960 |
| 1999/12/22 | 1,861.1 | 1,861.1 | 1,805.6 | 1,833.3 | -41.7 | -2.2% | 77,760 |
| 1999/12/21 | 1,944.4 | 1,958.3 | 1,833.3 | 1,875 | -111.1 | -5.6% | 74,160 |
| 1999/12/20 | 1,944.4 | 2,027.8 | 1,944.4 | 1,986.1 | +55.5 | +2.9% | 222,840 |
| 1999/12/17 | 1,805.6 | 1,930.6 | 1,805.6 | 1,930.6 | +277.8 | +16.8% | 93,960 |
| 1999/12/16 | 1,763.9 | 1,855.6 | 1,652.8 | 1,652.8 | -97.2 | -5.6% | 233,640 |
| 1999/12/15 | 1,861.1 | 1,886.1 | 1,750 | 1,750 | -250 | -12.5% | 123,480 |
| 1999/12/14 | 2,075 | 2,075 | 1,975 | 2,000 | -47.2 | -2.3% | 86,400 |
| 1999/12/13 | 2,058.3 | 2,083.3 | 2,047.2 | 2,047.2 | +22.2 | +1.1% | 76,320 |
| 1999/12/10 | 2,083.3 | 2,083.3 | 1,958.3 | 2,025 | +136.1 | +7.2% | 65,160 |
| 1999/12/09 | 2,083.3 | 2,111.1 | 1,861.1 | 1,888.9 | -208.3 | -9.9% | 90,360 |
| 1999/12/08 | 2,222.2 | 2,222.2 | 2,086.1 | 2,097.2 | -127.8 | -5.7% | 96,120 |
| 1999/12/07 | 2,222.2 | 2,300 | 2,166.7 | 2,225 | +113.9 | +5.4% | 468,360 |
| 1999/12/06 | 2,108.3 | 2,111.1 | 2,000 | 2,111.1 | +277.8 | +15.2% | 300,600 |
| 1999/12/03 | 1,566.7 | 1,833.3 | 1,566.7 | 1,833.3 | +277.7 | +17.9% | 407,880 |
| 1999/12/02 | 1,555.6 | 1,694.4 | 1,475 | 1,555.6 | ±0 | ±0% | 324,720 |
| 1999/12/01 | 1,694.4 | 1,694.4 | 1,555.6 | 1,555.6 | -166.6 | -9.7% | 319,320 |
| 1999/11/30 | 1,819.4 | 1,819.4 | 1,694.4 | 1,722.2 | -97.2 | -5.3% | 156,960 |
| 1999/11/29 | 1,833.3 | 1,858.3 | 1,722.2 | 1,819.4 | -25 | -1.4% | 224,280 |
| 1999/11/26 | 1,913.9 | 1,913.9 | 1,819.4 | 1,844.4 | -97.3 | -5% | 136,440 |
| 1999/11/25 | 1,944.4 | 1,972.2 | 1,805.6 | 1,941.7 | -2.7 | -0.1% | 218,880 |
| 1999/11/24 | 2,027.8 | 2,027.8 | 1,888.9 | 1,944.4 | -222.3 | -10.3% | 254,520 |
| 1999/11/22 | 2,277.8 | 2,277.8 | 2,055.6 | 2,166.7 | -138.9 | -6% | 209,880 |
| 1999/11/19 | 2,361.1 | 2,375 | 2,222.2 | 2,305.6 | -105.5 | -4.4% | 153,360 |
| 1999/11/18 | 2,472.2 | 2,472.2 | 2,361.1 | 2,411.1 | -113.9 | -4.5% | 35,640 |
| 1999/11/17 | 2,541.7 | 2,541.7 | 2,472.2 | 2,525 | +11.1 | +0.4% | 26,280 |
6251～
6300
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
