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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,360 | 1,372.5 | 1,355 | 1,362.5 | +5 | +0.4% | 221,600 |
| 2007/02/14 | 1,382.5 | 1,392.5 | 1,357.5 | 1,357.5 | -22.5 | -1.6% | 175,000 |
| 2007/02/13 | 1,400 | 1,405 | 1,377.5 | 1,380 | -17.5 | -1.3% | 272,000 |
| 2007/02/09 | 1,390 | 1,405 | 1,387.5 | 1,397.5 | +7.5 | +0.5% | 145,200 |
| 2007/02/08 | 1,385 | 1,405 | 1,385 | 1,390 | +17.5 | +1.3% | 181,600 |
| 2007/02/07 | 1,405 | 1,410 | 1,357.5 | 1,372.5 | -45 | -3.2% | 529,200 |
| 2007/02/06 | 1,455 | 1,462.5 | 1,410 | 1,417.5 | -42.5 | -2.9% | 230,200 |
| 2007/02/05 | 1,495 | 1,495 | 1,457.5 | 1,460 | -17.5 | -1.2% | 111,200 |
| 2007/02/02 | 1,485 | 1,490 | 1,465 | 1,477.5 | -5 | -0.3% | 152,000 |
| 2007/02/01 | 1,490 | 1,490 | 1,475 | 1,482.5 | -5 | -0.3% | 171,600 |
| 2007/01/31 | 1,520 | 1,520 | 1,485 | 1,487.5 | -2.5 | -0.2% | 233,200 |
| 2007/01/30 | 1,487.5 | 1,495 | 1,485 | 1,490 | +12.5 | +0.8% | 156,000 |
| 2007/01/29 | 1,487.5 | 1,487.5 | 1,472.5 | 1,477.5 | -15 | -1% | 149,400 |
| 2007/01/26 | 1,500 | 1,500 | 1,477.5 | 1,492.5 | -5 | -0.3% | 96,200 |
| 2007/01/25 | 1,520 | 1,525 | 1,497.5 | 1,497.5 | -17.5 | -1.2% | 58,200 |
| 2007/01/24 | 1,520 | 1,520 | 1,505 | 1,515 | +5 | +0.3% | 334,600 |
| 2007/01/23 | 1,515 | 1,525 | 1,505 | 1,510 | -5 | -0.3% | 299,800 |
| 2007/01/22 | 1,525 | 1,525 | 1,510 | 1,515 | +5 | +0.3% | 103,200 |
| 2007/01/19 | 1,500 | 1,510 | 1,490 | 1,510 | +15 | +1% | 111,800 |
| 2007/01/18 | 1,500 | 1,500 | 1,492.5 | 1,495 | -10 | -0.7% | 105,200 |
| 2007/01/17 | 1,500 | 1,510 | 1,487.5 | 1,505 | -10 | -0.7% | 72,400 |
| 2007/01/16 | 1,530 | 1,530 | 1,510 | 1,515 | -5 | -0.3% | 68,200 |
| 2007/01/15 | 1,535 | 1,540 | 1,515 | 1,520 | ±0 | ±0% | 76,800 |
| 2007/01/12 | 1,500 | 1,530 | 1,497.5 | 1,520 | +40 | +2.7% | 96,000 |
| 2007/01/11 | 1,482.5 | 1,505 | 1,462.5 | 1,480 | -2.5 | -0.2% | 213,600 |
| 2007/01/10 | 1,520 | 1,520 | 1,477.5 | 1,482.5 | -37.5 | -2.5% | 104,000 |
| 2007/01/09 | 1,505 | 1,520 | 1,505 | 1,520 | +20 | +1.3% | 120,000 |
| 2007/01/05 | 1,500 | 1,510 | 1,492.5 | 1,500 | +12.5 | +0.8% | 134,800 |
| 2007/01/04 | 1,477.5 | 1,505 | 1,472.5 | 1,487.5 | +30 | +2.1% | 53,800 |
| 2006/12/29 | 1,465 | 1,477.5 | 1,457.5 | 1,457.5 | -5 | -0.3% | 67,400 |
| 2006/12/28 | 1,485 | 1,485 | 1,457.5 | 1,462.5 | ±0 | ±0% | 35,400 |
| 2006/12/27 | 1,467.5 | 1,472.5 | 1,457.5 | 1,462.5 | -2.5 | -0.2% | 37,400 |
| 2006/12/26 | 1,450 | 1,470 | 1,440 | 1,465 | +12.5 | +0.9% | 63,400 |
| 2006/12/25 | 1,470 | 1,475 | 1,450 | 1,452.5 | -17.5 | -1.2% | 72,600 |
| 2006/12/22 | 1,470 | 1,480 | 1,460 | 1,470 | +2.5 | +0.2% | 66,200 |
| 2006/12/21 | 1,467.5 | 1,470 | 1,457.5 | 1,467.5 | -12.5 | -0.8% | 106,000 |
| 2006/12/20 | 1,492.5 | 1,497.5 | 1,462.5 | 1,480 | -10 | -0.7% | 146,200 |
| 2006/12/19 | 1,497.5 | 1,505 | 1,485 | 1,490 | -2.5 | -0.2% | 255,600 |
| 2006/12/18 | 1,500 | 1,500 | 1,485 | 1,492.5 | -2.5 | -0.2% | 191,200 |
| 2006/12/15 | 1,480 | 1,505 | 1,480 | 1,495 | +12.5 | +0.8% | 156,800 |
| 2006/12/14 | 1,490 | 1,497.5 | 1,470 | 1,482.5 | +2.5 | +0.2% | 173,000 |
| 2006/12/13 | 1,457.5 | 1,485 | 1,447.5 | 1,480 | +7.5 | +0.5% | 214,800 |
| 2006/12/12 | 1,477.5 | 1,477.5 | 1,462.5 | 1,472.5 | -2.5 | -0.2% | 250,600 |
| 2006/12/11 | 1,460 | 1,485 | 1,460 | 1,475 | +15 | +1% | 358,200 |
| 2006/12/08 | 1,482.5 | 1,495 | 1,460 | 1,460 | -35 | -2.3% | 251,400 |
| 2006/12/07 | 1,505 | 1,510 | 1,490 | 1,495 | +10 | +0.7% | 36,200 |
| 2006/12/06 | 1,485 | 1,505 | 1,470 | 1,485 | +12.5 | +0.8% | 143,000 |
| 2006/12/05 | 1,477.5 | 1,485 | 1,472.5 | 1,472.5 | -10 | -0.7% | 128,600 |
| 2006/12/04 | 1,490 | 1,492.5 | 1,475 | 1,482.5 | -5 | -0.3% | 173,400 |
| 2006/12/01 | 1,500 | 1,505 | 1,485 | 1,487.5 | -17.5 | -1.2% | 90,000 |
4351～
4400
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
