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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,575 | 1,580 | 1,550 | 1,570 | +20 | +1.3% | 169,800 |
| 2006/07/05 | 1,550 | 1,560 | 1,535 | 1,550 | +10 | +0.6% | 127,800 |
| 2006/07/04 | 1,535 | 1,555 | 1,525 | 1,540 | +25 | +1.7% | 91,000 |
| 2006/07/03 | 1,525 | 1,575 | 1,515 | 1,515 | +10 | +0.7% | 117,000 |
| 2006/06/30 | 1,505 | 1,525 | 1,500 | 1,505 | +20 | +1.3% | 105,400 |
| 2006/06/29 | 1,485 | 1,510 | 1,472.5 | 1,485 | -15 | -1% | 178,800 |
| 2006/06/28 | 1,487.5 | 1,510 | 1,487.5 | 1,500 | -10 | -0.7% | 199,200 |
| 2006/06/27 | 1,510 | 1,525 | 1,495 | 1,510 | +5 | +0.3% | 186,000 |
| 2006/06/26 | 1,510 | 1,515 | 1,492.5 | 1,505 | +17.5 | +1.2% | 132,000 |
| 2006/06/23 | 1,465 | 1,487.5 | 1,457.5 | 1,487.5 | +22.5 | +1.5% | 168,600 |
| 2006/06/22 | 1,452.5 | 1,467.5 | 1,437.5 | 1,465 | +10 | +0.7% | 147,800 |
| 2006/06/21 | 1,450 | 1,460 | 1,430 | 1,455 | +5 | +0.3% | 163,800 |
| 2006/06/20 | 1,457.5 | 1,460 | 1,435 | 1,450 | -10 | -0.7% | 88,400 |
| 2006/06/19 | 1,440 | 1,460 | 1,435 | 1,460 | +20 | +1.4% | 85,000 |
| 2006/06/16 | 1,425 | 1,450 | 1,422.5 | 1,440 | +30 | +2.1% | 347,000 |
| 2006/06/15 | 1,385 | 1,432.5 | 1,380 | 1,410 | +5 | +0.4% | 129,600 |
| 2006/06/14 | 1,412.5 | 1,417.5 | 1,372.5 | 1,405 | -10 | -0.7% | 253,800 |
| 2006/06/13 | 1,437.5 | 1,460 | 1,415 | 1,415 | -42.5 | -2.9% | 125,600 |
| 2006/06/12 | 1,415 | 1,475 | 1,415 | 1,457.5 | +50 | +3.6% | 102,200 |
| 2006/06/09 | 1,435 | 1,455 | 1,405 | 1,407.5 | -45 | -3.1% | 287,400 |
| 2006/06/08 | 1,485 | 1,485 | 1,452.5 | 1,452.5 | -30 | -2% | 150,800 |
| 2006/06/07 | 1,490 | 1,510 | 1,457.5 | 1,482.5 | -22.5 | -1.5% | 157,000 |
| 2006/06/06 | 1,525 | 1,530 | 1,505 | 1,505 | -20 | -1.3% | 77,200 |
| 2006/06/05 | 1,550 | 1,550 | 1,520 | 1,525 | -25 | -1.6% | 117,400 |
| 2006/06/02 | 1,540 | 1,550 | 1,530 | 1,550 | +5 | +0.3% | 158,200 |
| 2006/06/01 | 1,555 | 1,555 | 1,540 | 1,545 | -5 | -0.3% | 103,400 |
| 2006/05/31 | 1,550 | 1,565 | 1,545 | 1,550 | -15 | -1% | 97,600 |
| 2006/05/30 | 1,580 | 1,595 | 1,560 | 1,565 | -10 | -0.6% | 84,400 |
| 2006/05/29 | 1,610 | 1,620 | 1,565 | 1,575 | ±0 | ±0% | 132,200 |
| 2006/05/26 | 1,565 | 1,595 | 1,565 | 1,575 | +20 | +1.3% | 102,400 |
| 2006/05/25 | 1,570 | 1,590 | 1,550 | 1,555 | -15 | -1% | 90,400 |
| 2006/05/24 | 1,570 | 1,580 | 1,545 | 1,570 | ±0 | ±0% | 135,400 |
| 2006/05/23 | 1,590 | 1,600 | 1,570 | 1,570 | -20 | -1.3% | 68,600 |
| 2006/05/22 | 1,610 | 1,625 | 1,590 | 1,590 | -10 | -0.6% | 82,400 |
| 2006/05/19 | 1,600 | 1,610 | 1,595 | 1,600 | -25 | -1.5% | 156,800 |
| 2006/05/18 | 1,605 | 1,635 | 1,585 | 1,625 | -15 | -0.9% | 329,400 |
| 2006/05/17 | 1,635 | 1,680 | 1,615 | 1,640 | +5 | +0.3% | 180,200 |
| 2006/05/16 | 1,680 | 1,680 | 1,635 | 1,635 | -55 | -3.3% | 132,400 |
| 2006/05/15 | 1,690 | 1,715 | 1,680 | 1,690 | -10 | -0.6% | 126,200 |
| 2006/05/12 | 1,715 | 1,715 | 1,695 | 1,700 | -10 | -0.6% | 135,200 |
| 2006/05/11 | 1,705 | 1,720 | 1,695 | 1,710 | -15 | -0.9% | 92,200 |
| 2006/05/10 | 1,725 | 1,730 | 1,720 | 1,725 | ±0 | ±0% | 59,200 |
| 2006/05/09 | 1,725 | 1,735 | 1,710 | 1,725 | +5 | +0.3% | 71,800 |
| 2006/05/08 | 1,745 | 1,745 | 1,715 | 1,720 | -15 | -0.9% | 86,400 |
| 2006/05/02 | 1,725 | 1,740 | 1,720 | 1,735 | +10 | +0.6% | 76,200 |
| 2006/05/01 | 1,725 | 1,760 | 1,715 | 1,725 | +25 | +1.5% | 85,600 |
| 2006/04/28 | 1,705 | 1,715 | 1,680 | 1,700 | -15 | -0.9% | 96,000 |
| 2006/04/27 | 1,735 | 1,740 | 1,700 | 1,715 | -10 | -0.6% | 68,600 |
| 2006/04/26 | 1,745 | 1,750 | 1,705 | 1,725 | -20 | -1.1% | 51,600 |
| 2006/04/25 | 1,745 | 1,760 | 1,710 | 1,745 | +50 | +2.9% | 113,800 |
4501～
4550
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
