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 |
|---|---|---|---|---|---|---|---|
| 1999/03/12 | 1,319.4 | 1,319.4 | 1,263.9 | 1,263.9 | -83.3 | -6.2% | 72,720 |
| 1999/03/11 | 1,277.8 | 1,347.2 | 1,276.4 | 1,347.2 | -13.9 | -1% | 90,000 |
| 1999/03/10 | 1,375 | 1,388.9 | 1,347.2 | 1,361.1 | -13.9 | -1% | 218,160 |
| 1999/03/09 | 1,298.6 | 1,387.5 | 1,277.8 | 1,375 | +69.4 | +5.3% | 117,360 |
| 1999/03/08 | 1,250 | 1,305.6 | 1,250 | 1,305.6 | +62.5 | +5% | 54,720 |
| 1999/03/05 | 1,243.1 | 1,256.9 | 1,243.1 | 1,243.1 | ±0 | ±0% | 54,000 |
| 1999/03/04 | 1,250 | 1,256.9 | 1,243.1 | 1,243.1 | +7 | +0.6% | 59,040 |
| 1999/03/03 | 1,266.7 | 1,270.8 | 1,236.1 | 1,236.1 | -33.3 | -2.6% | 78,480 |
| 1999/03/02 | 1,291.7 | 1,291.7 | 1,266.7 | 1,269.4 | -27.8 | -2.1% | 80,640 |
| 1999/03/01 | 1,305.6 | 1,305.6 | 1,291.7 | 1,297.2 | -5.6 | -0.4% | 108,720 |
| 1999/02/26 | 1,362.5 | 1,368.1 | 1,302.8 | 1,302.8 | -58.3 | -4.3% | 68,400 |
| 1999/02/25 | 1,347.2 | 1,361.1 | 1,291.7 | 1,361.1 | ±0 | ±0% | 92,880 |
| 1999/02/24 | 1,305.6 | 1,361.1 | 1,305.6 | 1,361.1 | +55.5 | +4.3% | 160,560 |
| 1999/02/23 | 1,236.1 | 1,305.6 | 1,215.3 | 1,305.6 | +41.7 | +3.3% | 162,720 |
| 1999/02/22 | 1,247.2 | 1,270.8 | 1,240.3 | 1,263.9 | +15.3 | +1.2% | 199,440 |
| 1999/02/19 | 1,215.3 | 1,250 | 1,208.3 | 1,248.6 | +34.7 | +2.9% | 115,920 |
| 1999/02/18 | 1,180.6 | 1,270.8 | 1,180.6 | 1,213.9 | +47.2 | +4% | 225,360 |
| 1999/02/17 | 1,168.1 | 1,194.4 | 1,125 | 1,166.7 | +13.9 | +1.2% | 240,480 |
| 1999/02/16 | 1,083.3 | 1,166.7 | 1,083.3 | 1,152.8 | +70.9 | +6.6% | 483,120 |
| 1999/02/15 | 1,055.6 | 1,081.9 | 1,055.6 | 1,081.9 | +26.3 | +2.5% | 46,080 |
| 1999/02/12 | 1,081.9 | 1,081.9 | 1,055.6 | 1,055.6 | -26.3 | -2.4% | 76,320 |
| 1999/02/10 | 1,081.9 | 1,081.9 | 1,069.4 | 1,081.9 | ±0 | ±0% | 32,400 |
| 1999/02/09 | 1,083.3 | 1,083.3 | 1,062.5 | 1,081.9 | -1.4 | -0.1% | 28,800 |
| 1999/02/08 | 1,083.3 | 1,083.3 | 1,062.5 | 1,083.3 | +1.4 | +0.1% | 44,640 |
| 1999/02/05 | 1,055.6 | 1,081.9 | 1,055.6 | 1,081.9 | +26.3 | +2.5% | 16,560 |
| 1999/02/04 | 1,055.6 | 1,055.6 | 1,041.7 | 1,055.6 | ±0 | ±0% | 18,000 |
| 1999/02/03 | 1,043.1 | 1,055.6 | 1,043.1 | 1,055.6 | ±0 | ±0% | 10,080 |
| 1999/02/02 | 1,083.3 | 1,083.3 | 1,055.6 | 1,055.6 | -27.7 | -2.6% | 79,920 |
| 1999/02/01 | 1,083.3 | 1,083.3 | 1,069.4 | 1,083.3 | ±0 | ±0% | 72,000 |
| 1999/01/29 | 1,069.4 | 1,083.3 | 1,069.4 | 1,083.3 | +13.9 | +1.3% | 100,080 |
| 1999/01/28 | 1,069.4 | 1,083.3 | 1,055.6 | 1,069.4 | ±0 | ±0% | 16,560 |
| 1999/01/27 | 1,069.4 | 1,069.4 | 1,055.6 | 1,069.4 | ±0 | ±0% | 21,600 |
| 1999/01/26 | 1,041.7 | 1,069.4 | 1,041.7 | 1,069.4 | +27.7 | +2.7% | 28,080 |
| 1999/01/25 | 1,055.6 | 1,055.6 | 1,041.7 | 1,041.7 | -27.7 | -2.6% | 36,720 |
| 1999/01/22 | 1,068.1 | 1,069.4 | 1,055.6 | 1,069.4 | -13.9 | -1.3% | 25,200 |
| 1999/01/21 | 1,093.1 | 1,093.1 | 1,069.4 | 1,083.3 | -13.9 | -1.3% | 48,240 |
| 1999/01/20 | 1,055.6 | 1,097.2 | 1,055.6 | 1,097.2 | +55.5 | +5.3% | 43,920 |
| 1999/01/19 | 1,041.7 | 1,043.1 | 1,041.7 | 1,041.7 | -13.9 | -1.3% | 10,800 |
| 1999/01/18 | 1,041.7 | 1,055.6 | 1,041.7 | 1,055.6 | -13.8 | -1.3% | 10,080 |
| 1999/01/14 | 1,055.6 | 1,069.4 | 1,055.6 | 1,069.4 | +6.9 | +0.6% | 49,680 |
| 1999/01/13 | 1,062.5 | 1,069.4 | 1,062.5 | 1,062.5 | ±0 | ±0% | 81,360 |
| 1999/01/12 | 1,076.4 | 1,076.4 | 1,041.7 | 1,062.5 | -20.8 | -1.9% | 18,720 |
| 1999/01/11 | 1,044.4 | 1,084.7 | 1,044.4 | 1,083.3 | +41.6 | +4% | 79,920 |
| 1999/01/08 | 993.1 | 1,041.7 | 993.1 | 1,041.7 | +54.2 | +5.5% | 54,000 |
| 1999/01/07 | 986.1 | 1,055.6 | 983.3 | 987.5 | +11.1 | +1.1% | 396,000 |
| 1999/01/06 | 986.1 | 986.1 | 972.2 | 976.4 | -9.7 | -1% | 41,040 |
| 1999/01/05 | 979.2 | 986.1 | 979.2 | 986.1 | ±0 | ±0% | 67,680 |
| 1999/01/04 | 986.1 | 986.1 | 979.2 | 986.1 | ±0 | ±0% | 8,640 |
| 1998/12/30 | 958.3 | 986.1 | 958.3 | 986.1 | +41.7 | +4.4% | 32,400 |
| 1998/12/29 | 944.4 | 944.4 | 944.4 | 944.4 | ±0 | ±0% | 720 |
6301～
6350
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
