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 |
|---|---|---|---|---|---|---|---|
| 2007/09/21 | 1,155 | 1,162.5 | 1,147.5 | 1,155 | -2.5 | -0.2% | 121,000 |
| 2007/09/20 | 1,220 | 1,220 | 1,147.5 | 1,157.5 | -35 | -2.9% | 269,600 |
| 2007/09/19 | 1,187.5 | 1,205 | 1,182.5 | 1,192.5 | +25 | +2.1% | 113,400 |
| 2007/09/18 | 1,187.5 | 1,190 | 1,165 | 1,167.5 | -20 | -1.7% | 108,600 |
| 2007/09/14 | 1,175 | 1,197.5 | 1,172.5 | 1,187.5 | -7.5 | -0.6% | 265,200 |
| 2007/09/13 | 1,200 | 1,207.5 | 1,195 | 1,195 | ±0 | ±0% | 91,000 |
| 2007/09/12 | 1,207.5 | 1,210 | 1,187.5 | 1,195 | -17.5 | -1.4% | 148,000 |
| 2007/09/11 | 1,197.5 | 1,217.5 | 1,192.5 | 1,212.5 | +7.5 | +0.6% | 106,400 |
| 2007/09/10 | 1,200 | 1,217.5 | 1,195 | 1,205 | -27.5 | -2.2% | 178,400 |
| 2007/09/07 | 1,227.5 | 1,250 | 1,217.5 | 1,232.5 | +15 | +1.2% | 265,600 |
| 2007/09/06 | 1,210 | 1,225 | 1,192.5 | 1,217.5 | +7.5 | +0.6% | 116,600 |
| 2007/09/05 | 1,232.5 | 1,235 | 1,200 | 1,210 | -20 | -1.6% | 163,400 |
| 2007/09/04 | 1,232.5 | 1,232.5 | 1,215 | 1,230 | -5 | -0.4% | 77,800 |
| 2007/09/03 | 1,227.5 | 1,237.5 | 1,200 | 1,235 | +27.5 | +2.3% | 170,000 |
| 2007/08/31 | 1,200 | 1,210 | 1,177.5 | 1,207.5 | +10 | +0.8% | 195,000 |
| 2007/08/30 | 1,215 | 1,215 | 1,185 | 1,197.5 | -10 | -0.8% | 160,600 |
| 2007/08/29 | 1,195 | 1,210 | 1,170 | 1,207.5 | +15 | +1.3% | 216,400 |
| 2007/08/28 | 1,192.5 | 1,197.5 | 1,177.5 | 1,192.5 | -2.5 | -0.2% | 181,200 |
| 2007/08/27 | 1,197.5 | 1,215 | 1,185 | 1,195 | +5 | +0.4% | 158,400 |
| 2007/08/24 | 1,200 | 1,205 | 1,180 | 1,190 | -7.5 | -0.6% | 129,200 |
| 2007/08/23 | 1,192.5 | 1,200 | 1,180 | 1,197.5 | +10 | +0.8% | 253,200 |
| 2007/08/22 | 1,192.5 | 1,197.5 | 1,170 | 1,187.5 | -15 | -1.2% | 179,400 |
| 2007/08/21 | 1,197.5 | 1,205 | 1,172.5 | 1,202.5 | ±0 | ±0% | 309,200 |
| 2007/08/20 | 1,165 | 1,215 | 1,165 | 1,202.5 | +50 | +4.3% | 260,400 |
| 2007/08/17 | 1,202.5 | 1,202.5 | 1,150 | 1,152.5 | -47.5 | -4% | 320,400 |
| 2007/08/16 | 1,215 | 1,215 | 1,182.5 | 1,200 | -15 | -1.2% | 308,400 |
| 2007/08/15 | 1,252.5 | 1,255 | 1,215 | 1,215 | -35 | -2.8% | 172,800 |
| 2007/08/14 | 1,250 | 1,257.5 | 1,232.5 | 1,250 | -5 | -0.4% | 361,200 |
| 2007/08/13 | 1,322.5 | 1,322.5 | 1,252.5 | 1,255 | -67.5 | -5.1% | 240,000 |
| 2007/08/10 | 1,295 | 1,352.5 | 1,277.5 | 1,322.5 | +7.5 | +0.6% | 469,200 |
| 2007/08/09 | 1,270 | 1,320 | 1,265 | 1,315 | +60 | +4.8% | 494,400 |
| 2007/08/08 | 1,185 | 1,260 | 1,185 | 1,255 | +10 | +0.8% | 230,600 |
| 2007/08/07 | 1,260 | 1,275 | 1,242.5 | 1,245 | -12.5 | -1% | 127,200 |
| 2007/08/06 | 1,242.5 | 1,272.5 | 1,235 | 1,257.5 | +5 | +0.4% | 136,200 |
| 2007/08/03 | 1,270 | 1,270 | 1,245 | 1,252.5 | -30 | -2.3% | 198,600 |
| 2007/08/02 | 1,250 | 1,300 | 1,242.5 | 1,282.5 | +32.5 | +2.6% | 239,400 |
| 2007/08/01 | 1,272.5 | 1,277.5 | 1,250 | 1,250 | -20 | -1.6% | 97,400 |
| 2007/07/31 | 1,270 | 1,272.5 | 1,265 | 1,270 | +5 | +0.4% | 98,200 |
| 2007/07/30 | 1,252.5 | 1,267.5 | 1,252.5 | 1,265 | -12.5 | -1% | 76,000 |
| 2007/07/27 | 1,302.5 | 1,302.5 | 1,262.5 | 1,277.5 | -45 | -3.4% | 230,400 |
| 2007/07/26 | 1,330 | 1,337.5 | 1,322.5 | 1,322.5 | -27.5 | -2% | 99,000 |
| 2007/07/25 | 1,365 | 1,372.5 | 1,347.5 | 1,350 | -15 | -1.1% | 153,200 |
| 2007/07/24 | 1,320 | 1,370 | 1,320 | 1,365 | +52.5 | +4% | 200,400 |
| 2007/07/23 | 1,305 | 1,330 | 1,302.5 | 1,312.5 | -7.5 | -0.6% | 238,600 |
| 2007/07/20 | 1,330 | 1,335 | 1,317.5 | 1,320 | -15 | -1.1% | 102,200 |
| 2007/07/19 | 1,322.5 | 1,342.5 | 1,322.5 | 1,335 | +7.5 | +0.6% | 98,200 |
| 2007/07/18 | 1,337.5 | 1,347.5 | 1,315 | 1,327.5 | -10 | -0.7% | 165,400 |
| 2007/07/17 | 1,357.5 | 1,367.5 | 1,327.5 | 1,337.5 | -17.5 | -1.3% | 208,600 |
| 2007/07/13 | 1,350 | 1,367.5 | 1,345 | 1,355 | +5 | +0.4% | 148,200 |
| 2007/07/12 | 1,360 | 1,365 | 1,342.5 | 1,350 | -2.5 | -0.2% | 171,200 |
4201～
4250
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
