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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,382.5 | 1,385 | 1,350 | 1,352.5 | -30 | -2.2% | 305,200 |
| 2007/07/10 | 1,370 | 1,400 | 1,370 | 1,382.5 | +5 | +0.4% | 240,800 |
| 2007/07/09 | 1,375 | 1,382.5 | 1,370 | 1,377.5 | -10 | -0.7% | 232,400 |
| 2007/07/06 | 1,402.5 | 1,402.5 | 1,377.5 | 1,387.5 | -10 | -0.7% | 175,000 |
| 2007/07/05 | 1,397.5 | 1,412.5 | 1,387.5 | 1,397.5 | +7.5 | +0.5% | 154,200 |
| 2007/07/04 | 1,382.5 | 1,395 | 1,372.5 | 1,390 | +17.5 | +1.3% | 172,400 |
| 2007/07/03 | 1,385 | 1,390 | 1,357.5 | 1,372.5 | ±0 | ±0% | 104,400 |
| 2007/07/02 | 1,377.5 | 1,387.5 | 1,357.5 | 1,372.5 | +15 | +1.1% | 236,200 |
| 2007/06/29 | 1,365 | 1,375 | 1,352.5 | 1,357.5 | ±0 | ±0% | 200,000 |
| 2007/06/28 | 1,350 | 1,367.5 | 1,345 | 1,357.5 | +27.5 | +2.1% | 150,600 |
| 2007/06/27 | 1,335 | 1,352.5 | 1,330 | 1,330 | -25 | -1.8% | 128,600 |
| 2007/06/26 | 1,390 | 1,395 | 1,345 | 1,355 | -5 | -0.4% | 422,000 |
| 2007/06/25 | 1,350 | 1,377.5 | 1,350 | 1,360 | +12.5 | +0.9% | 167,400 |
| 2007/06/22 | 1,375 | 1,377.5 | 1,330 | 1,347.5 | -27.5 | -2% | 314,800 |
| 2007/06/21 | 1,385 | 1,390 | 1,360 | 1,375 | -30 | -2.1% | 233,400 |
| 2007/06/20 | 1,390 | 1,410 | 1,390 | 1,405 | +17.5 | +1.3% | 162,200 |
| 2007/06/19 | 1,410 | 1,410 | 1,385 | 1,387.5 | -20 | -1.4% | 220,200 |
| 2007/06/18 | 1,425 | 1,425 | 1,392.5 | 1,407.5 | -17.5 | -1.2% | 157,000 |
| 2007/06/15 | 1,417.5 | 1,425 | 1,407.5 | 1,425 | +5 | +0.4% | 143,200 |
| 2007/06/14 | 1,397.5 | 1,427.5 | 1,397.5 | 1,420 | +32.5 | +2.3% | 217,000 |
| 2007/06/13 | 1,387.5 | 1,395 | 1,377.5 | 1,387.5 | ±0 | ±0% | 203,200 |
| 2007/06/12 | 1,395 | 1,395 | 1,380 | 1,387.5 | -7.5 | -0.5% | 143,600 |
| 2007/06/11 | 1,395 | 1,395 | 1,382.5 | 1,395 | +2.5 | +0.2% | 187,600 |
| 2007/06/08 | 1,402.5 | 1,410 | 1,382.5 | 1,392.5 | -22.5 | -1.6% | 379,800 |
| 2007/06/07 | 1,392.5 | 1,417.5 | 1,392.5 | 1,415 | ±0 | ±0% | 141,600 |
| 2007/06/06 | 1,432.5 | 1,432.5 | 1,402.5 | 1,415 | -17.5 | -1.2% | 249,400 |
| 2007/06/05 | 1,430 | 1,435 | 1,415 | 1,432.5 | +2.5 | +0.2% | 188,400 |
| 2007/06/04 | 1,437.5 | 1,440 | 1,427.5 | 1,430 | +25 | +1.8% | 286,200 |
| 2007/06/01 | 1,372.5 | 1,415 | 1,370 | 1,405 | +37.5 | +2.7% | 423,000 |
| 2007/05/31 | 1,340 | 1,372.5 | 1,340 | 1,367.5 | +35 | +2.6% | 205,000 |
| 2007/05/30 | 1,312.5 | 1,342.5 | 1,312.5 | 1,332.5 | +30 | +2.3% | 223,400 |
| 2007/05/29 | 1,287.5 | 1,307.5 | 1,287.5 | 1,302.5 | +12.5 | +1% | 125,800 |
| 2007/05/28 | 1,290 | 1,305 | 1,277.5 | 1,290 | ±0 | ±0% | 258,000 |
| 2007/05/25 | 1,302.5 | 1,305 | 1,272.5 | 1,290 | -12.5 | -1% | 265,600 |
| 2007/05/24 | 1,360 | 1,362.5 | 1,292.5 | 1,302.5 | -57.5 | -4.2% | 536,000 |
| 2007/05/23 | 1,307.5 | 1,365 | 1,307.5 | 1,360 | +40 | +3% | 245,800 |
| 2007/05/22 | 1,362.5 | 1,362.5 | 1,307.5 | 1,320 | -42.5 | -3.1% | 442,000 |
| 2007/05/21 | 1,360 | 1,380 | 1,357.5 | 1,362.5 | +2.5 | +0.2% | 213,000 |
| 2007/05/18 | 1,362.5 | 1,375 | 1,350 | 1,360 | -2.5 | -0.2% | 228,000 |
| 2007/05/17 | 1,367.5 | 1,395 | 1,350 | 1,362.5 | +55 | +4.2% | 685,800 |
| 2007/05/16 | 1,277.5 | 1,332.5 | 1,275 | 1,307.5 | +42.5 | +3.4% | 331,400 |
| 2007/05/15 | 1,257.5 | 1,277.5 | 1,252.5 | 1,265 | -12.5 | -1% | 203,600 |
| 2007/05/14 | 1,342.5 | 1,362.5 | 1,255 | 1,277.5 | -62.5 | -4.7% | 484,400 |
| 2007/05/11 | 1,352.5 | 1,360 | 1,335 | 1,340 | -25 | -1.8% | 401,400 |
| 2007/05/10 | 1,317.5 | 1,370 | 1,307.5 | 1,365 | +87.5 | +6.8% | 511,400 |
| 2007/05/09 | 1,252.5 | 1,285 | 1,250 | 1,277.5 | +45 | +3.7% | 420,000 |
| 2007/05/08 | 1,230 | 1,235 | 1,220 | 1,232.5 | +2.5 | +0.2% | 181,000 |
| 2007/05/07 | 1,232.5 | 1,240 | 1,227.5 | 1,230 | ±0 | ±0% | 113,400 |
| 2007/05/02 | 1,227.5 | 1,235 | 1,220 | 1,230 | +5 | +0.4% | 194,800 |
| 2007/05/01 | 1,220 | 1,232.5 | 1,217.5 | 1,225 | +7.5 | +0.6% | 160,200 |
4251～
4300
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
