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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 1,225 | 1,235 | 1,212.5 | 1,217.5 | ±0 | ±0% | 172,800 |
| 2007/04/26 | 1,215 | 1,227.5 | 1,212.5 | 1,217.5 | +22.5 | +1.9% | 134,600 |
| 2007/04/25 | 1,207.5 | 1,215 | 1,195 | 1,195 | ±0 | ±0% | 170,800 |
| 2007/04/24 | 1,172.5 | 1,210 | 1,172.5 | 1,195 | +27.5 | +2.4% | 172,800 |
| 2007/04/23 | 1,185 | 1,202.5 | 1,162.5 | 1,167.5 | -12.5 | -1.1% | 227,600 |
| 2007/04/20 | 1,182.5 | 1,197.5 | 1,175 | 1,180 | ±0 | ±0% | 153,400 |
| 2007/04/19 | 1,185 | 1,195 | 1,172.5 | 1,180 | -2.5 | -0.2% | 286,000 |
| 2007/04/18 | 1,180 | 1,192.5 | 1,175 | 1,182.5 | -5 | -0.4% | 415,200 |
| 2007/04/17 | 1,205 | 1,210 | 1,185 | 1,187.5 | -17.5 | -1.5% | 172,200 |
| 2007/04/16 | 1,207.5 | 1,217.5 | 1,205 | 1,205 | ±0 | ±0% | 176,000 |
| 2007/04/13 | 1,232.5 | 1,242.5 | 1,202.5 | 1,205 | -17.5 | -1.4% | 184,000 |
| 2007/04/12 | 1,232.5 | 1,237.5 | 1,212.5 | 1,222.5 | -12.5 | -1% | 170,600 |
| 2007/04/11 | 1,240 | 1,242.5 | 1,225 | 1,235 | -2.5 | -0.2% | 260,600 |
| 2007/04/10 | 1,232.5 | 1,247.5 | 1,225 | 1,237.5 | +7.5 | +0.6% | 308,800 |
| 2007/04/09 | 1,215 | 1,232.5 | 1,215 | 1,230 | +27.5 | +2.3% | 198,600 |
| 2007/04/06 | 1,185 | 1,210 | 1,185 | 1,202.5 | +20 | +1.7% | 230,800 |
| 2007/04/05 | 1,170 | 1,185 | 1,170 | 1,182.5 | +20 | +1.7% | 206,600 |
| 2007/04/04 | 1,150 | 1,165 | 1,150 | 1,162.5 | +15 | +1.3% | 120,600 |
| 2007/04/03 | 1,170 | 1,170 | 1,137.5 | 1,147.5 | -7.5 | -0.6% | 283,400 |
| 2007/04/02 | 1,182.5 | 1,195 | 1,152.5 | 1,155 | -22.5 | -1.9% | 256,600 |
| 2007/03/30 | 1,192.5 | 1,197.5 | 1,170 | 1,177.5 | -12.5 | -1.1% | 195,000 |
| 2007/03/29 | 1,182.5 | 1,195 | 1,167.5 | 1,190 | +10 | +0.8% | 214,000 |
| 2007/03/28 | 1,190 | 1,200 | 1,167.5 | 1,180 | -20 | -1.7% | 247,600 |
| 2007/03/27 | 1,240 | 1,240 | 1,190 | 1,200 | -27.5 | -2.2% | 290,200 |
| 2007/03/26 | 1,250 | 1,252.5 | 1,222.5 | 1,227.5 | -7.5 | -0.6% | 242,400 |
| 2007/03/23 | 1,225 | 1,235 | 1,220 | 1,235 | +20 | +1.6% | 390,200 |
| 2007/03/22 | 1,195 | 1,230 | 1,187.5 | 1,215 | +40 | +3.4% | 830,400 |
| 2007/03/20 | 1,192.5 | 1,200 | 1,162.5 | 1,175 | -20 | -1.7% | 785,200 |
| 2007/03/19 | 1,225 | 1,230 | 1,187.5 | 1,195 | -35 | -2.8% | 456,400 |
| 2007/03/16 | 1,245 | 1,252.5 | 1,225 | 1,230 | -20 | -1.6% | 187,000 |
| 2007/03/15 | 1,255 | 1,257.5 | 1,245 | 1,250 | +5 | +0.4% | 272,400 |
| 2007/03/14 | 1,252.5 | 1,267.5 | 1,235 | 1,245 | -40 | -3.1% | 280,200 |
| 2007/03/13 | 1,312.5 | 1,317.5 | 1,285 | 1,285 | -25 | -1.9% | 230,000 |
| 2007/03/12 | 1,310 | 1,322.5 | 1,300 | 1,310 | +2.5 | +0.2% | 81,400 |
| 2007/03/09 | 1,315 | 1,320 | 1,307.5 | 1,307.5 | -12.5 | -0.9% | 130,200 |
| 2007/03/08 | 1,317.5 | 1,320 | 1,297.5 | 1,320 | +12.5 | +1% | 107,000 |
| 2007/03/07 | 1,320 | 1,322.5 | 1,302.5 | 1,307.5 | +7.5 | +0.6% | 164,600 |
| 2007/03/06 | 1,290 | 1,302.5 | 1,282.5 | 1,300 | +10 | +0.8% | 169,600 |
| 2007/03/05 | 1,325 | 1,330 | 1,290 | 1,290 | -42.5 | -3.2% | 233,400 |
| 2007/03/02 | 1,357.5 | 1,357.5 | 1,325 | 1,332.5 | -5 | -0.4% | 253,600 |
| 2007/03/01 | 1,357.5 | 1,357.5 | 1,325 | 1,337.5 | -7.5 | -0.6% | 263,000 |
| 2007/02/28 | 1,355 | 1,362.5 | 1,307.5 | 1,345 | -32.5 | -2.4% | 243,400 |
| 2007/02/27 | 1,390 | 1,390 | 1,367.5 | 1,377.5 | +7.5 | +0.5% | 172,400 |
| 2007/02/26 | 1,377.5 | 1,377.5 | 1,367.5 | 1,370 | +5 | +0.4% | 71,400 |
| 2007/02/23 | 1,380 | 1,382.5 | 1,362.5 | 1,365 | -12.5 | -0.9% | 219,600 |
| 2007/02/22 | 1,367.5 | 1,377.5 | 1,362.5 | 1,377.5 | +7.5 | +0.5% | 159,400 |
| 2007/02/21 | 1,360 | 1,372.5 | 1,357.5 | 1,370 | +7.5 | +0.6% | 160,200 |
| 2007/02/20 | 1,367.5 | 1,372.5 | 1,360 | 1,362.5 | -5 | -0.4% | 109,600 |
| 2007/02/19 | 1,365 | 1,370 | 1,357.5 | 1,367.5 | ±0 | ±0% | 114,200 |
| 2007/02/16 | 1,382.5 | 1,382.5 | 1,355 | 1,367.5 | +5 | +0.4% | 214,800 |
4301～
4350
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
