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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,515 | 1,515 | 1,490 | 1,505 | +5 | +0.3% | 151,400 |
| 2006/11/29 | 1,500 | 1,505 | 1,490 | 1,500 | ±0 | ±0% | 174,600 |
| 2006/11/28 | 1,492.5 | 1,510 | 1,465 | 1,500 | +5 | +0.3% | 198,000 |
| 2006/11/27 | 1,432.5 | 1,505 | 1,432.5 | 1,495 | +65 | +4.5% | 278,600 |
| 2006/11/24 | 1,437.5 | 1,455 | 1,415 | 1,430 | -7.5 | -0.5% | 227,800 |
| 2006/11/22 | 1,435 | 1,445 | 1,412.5 | 1,437.5 | +5 | +0.3% | 225,400 |
| 2006/11/21 | 1,470 | 1,477.5 | 1,430 | 1,432.5 | -10 | -0.7% | 294,600 |
| 2006/11/20 | 1,492.5 | 1,497.5 | 1,432.5 | 1,442.5 | -50 | -3.4% | 468,400 |
| 2006/11/17 | 1,510 | 1,525 | 1,490 | 1,492.5 | -12.5 | -0.8% | 231,200 |
| 2006/11/16 | 1,540 | 1,545 | 1,500 | 1,505 | -35 | -2.3% | 127,800 |
| 2006/11/15 | 1,540 | 1,540 | 1,535 | 1,540 | +5 | +0.3% | 107,600 |
| 2006/11/14 | 1,545 | 1,545 | 1,535 | 1,535 | -5 | -0.3% | 97,000 |
| 2006/11/13 | 1,565 | 1,565 | 1,535 | 1,540 | -25 | -1.6% | 104,000 |
| 2006/11/10 | 1,575 | 1,575 | 1,565 | 1,565 | -5 | -0.3% | 183,400 |
| 2006/11/09 | 1,565 | 1,570 | 1,560 | 1,570 | +10 | +0.6% | 189,200 |
| 2006/11/08 | 1,585 | 1,585 | 1,555 | 1,560 | -30 | -1.9% | 126,600 |
| 2006/11/07 | 1,590 | 1,600 | 1,565 | 1,590 | +25 | +1.6% | 150,600 |
| 2006/11/06 | 1,550 | 1,580 | 1,550 | 1,565 | -5 | -0.3% | 164,000 |
| 2006/11/02 | 1,580 | 1,590 | 1,560 | 1,570 | +10 | +0.6% | 121,800 |
| 2006/11/01 | 1,550 | 1,560 | 1,545 | 1,560 | +10 | +0.6% | 105,200 |
| 2006/10/31 | 1,555 | 1,560 | 1,550 | 1,550 | ±0 | ±0% | 106,400 |
| 2006/10/30 | 1,575 | 1,575 | 1,540 | 1,550 | -20 | -1.3% | 194,800 |
| 2006/10/27 | 1,575 | 1,575 | 1,565 | 1,570 | +15 | +1% | 131,200 |
| 2006/10/26 | 1,570 | 1,575 | 1,545 | 1,555 | ±0 | ±0% | 209,200 |
| 2006/10/25 | 1,575 | 1,575 | 1,550 | 1,555 | -15 | -1% | 123,000 |
| 2006/10/24 | 1,545 | 1,580 | 1,540 | 1,570 | +20 | +1.3% | 181,000 |
| 2006/10/23 | 1,545 | 1,555 | 1,540 | 1,550 | +15 | +1% | 154,200 |
| 2006/10/20 | 1,550 | 1,550 | 1,530 | 1,535 | -10 | -0.6% | 127,200 |
| 2006/10/19 | 1,555 | 1,555 | 1,540 | 1,545 | +15 | +1% | 146,800 |
| 2006/10/18 | 1,540 | 1,545 | 1,530 | 1,530 | -5 | -0.3% | 160,000 |
| 2006/10/17 | 1,555 | 1,555 | 1,535 | 1,535 | -15 | -1% | 58,800 |
| 2006/10/16 | 1,525 | 1,560 | 1,515 | 1,550 | +57.5 | +3.9% | 256,600 |
| 2006/10/13 | 1,540 | 1,550 | 1,492.5 | 1,492.5 | -47.5 | -3.1% | 340,600 |
| 2006/10/12 | 1,550 | 1,550 | 1,525 | 1,540 | -5 | -0.3% | 131,600 |
| 2006/10/11 | 1,550 | 1,555 | 1,535 | 1,545 | -5 | -0.3% | 363,400 |
| 2006/10/10 | 1,560 | 1,575 | 1,545 | 1,550 | -5 | -0.3% | 269,000 |
| 2006/10/06 | 1,560 | 1,565 | 1,555 | 1,555 | -10 | -0.6% | 253,600 |
| 2006/10/05 | 1,560 | 1,570 | 1,550 | 1,565 | ±0 | ±0% | 223,800 |
| 2006/10/04 | 1,560 | 1,575 | 1,555 | 1,565 | +5 | +0.3% | 334,000 |
| 2006/10/03 | 1,565 | 1,580 | 1,560 | 1,560 | ±0 | ±0% | 225,800 |
| 2006/10/02 | 1,560 | 1,570 | 1,545 | 1,560 | +10 | +0.6% | 378,800 |
| 2006/09/29 | 1,555 | 1,560 | 1,530 | 1,550 | -5 | -0.3% | 271,800 |
| 2006/09/28 | 1,555 | 1,570 | 1,550 | 1,555 | -5 | -0.3% | 163,000 |
| 2006/09/27 | 1,545 | 1,570 | 1,545 | 1,560 | +15 | +1% | 120,400 |
| 2006/09/26 | 1,550 | 1,570 | 1,540 | 1,545 | -5 | -0.3% | 88,400 |
| 2006/09/25 | 1,535 | 1,550 | 1,510 | 1,550 | +20 | +1.3% | 135,400 |
| 2006/09/22 | 1,530 | 1,545 | 1,530 | 1,530 | -15 | -1% | 96,000 |
| 2006/09/21 | 1,540 | 1,550 | 1,530 | 1,545 | ±0 | ±0% | 95,600 |
| 2006/09/20 | 1,555 | 1,560 | 1,535 | 1,545 | -10 | -0.6% | 90,600 |
| 2006/09/19 | 1,540 | 1,570 | 1,540 | 1,555 | +30 | +2% | 83,000 |
4401～
4450
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
