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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,780 | 1,805 | 1,765 | 1,775 | +5 | +0.3% | 80,800 |
| 2006/02/09 | 1,820 | 1,820 | 1,770 | 1,770 | -10 | -0.6% | 78,400 |
| 2006/02/08 | 1,765 | 1,800 | 1,740 | 1,780 | -60 | -3.3% | 329,200 |
| 2006/02/07 | 1,860 | 1,875 | 1,805 | 1,840 | -15 | -0.8% | 145,200 |
| 2006/02/06 | 1,875 | 1,880 | 1,855 | 1,855 | -20 | -1.1% | 107,000 |
| 2006/02/03 | 1,915 | 1,915 | 1,870 | 1,875 | -40 | -2.1% | 46,000 |
| 2006/02/02 | 1,910 | 1,930 | 1,900 | 1,915 | +35 | +1.9% | 89,200 |
| 2006/02/01 | 1,900 | 1,905 | 1,875 | 1,880 | -25 | -1.3% | 71,000 |
| 2006/01/31 | 1,915 | 1,940 | 1,870 | 1,905 | -60 | -3.1% | 142,400 |
| 2006/01/30 | 1,950 | 1,990 | 1,935 | 1,965 | +40 | +2.1% | 149,800 |
| 2006/01/27 | 1,900 | 1,925 | 1,890 | 1,925 | +55 | +2.9% | 86,000 |
| 2006/01/26 | 1,875 | 1,905 | 1,845 | 1,870 | +30 | +1.6% | 132,600 |
| 2006/01/25 | 1,835 | 1,865 | 1,815 | 1,840 | +5 | +0.3% | 86,800 |
| 2006/01/24 | 1,810 | 1,850 | 1,810 | 1,835 | +35 | +1.9% | 100,600 |
| 2006/01/23 | 1,800 | 1,890 | 1,800 | 1,800 | -80 | -4.3% | 101,600 |
| 2006/01/20 | 1,885 | 1,920 | 1,880 | 1,880 | +5 | +0.3% | 88,200 |
| 2006/01/19 | 1,875 | 1,940 | 1,860 | 1,875 | -15 | -0.8% | 295,000 |
| 2006/01/18 | 1,885 | 1,895 | 1,835 | 1,890 | +55 | +3% | 297,600 |
| 2006/01/17 | 1,915 | 1,915 | 1,810 | 1,835 | -60 | -3.2% | 217,800 |
| 2006/01/16 | 1,905 | 1,905 | 1,875 | 1,895 | +15 | +0.8% | 120,200 |
| 2006/01/13 | 1,870 | 1,905 | 1,845 | 1,880 | +15 | +0.8% | 198,000 |
| 2006/01/12 | 1,845 | 1,885 | 1,840 | 1,865 | +30 | +1.6% | 297,800 |
| 2006/01/11 | 1,810 | 1,840 | 1,805 | 1,835 | +25 | +1.4% | 111,200 |
| 2006/01/10 | 1,820 | 1,830 | 1,805 | 1,810 | +5 | +0.3% | 124,000 |
| 2006/01/06 | 1,800 | 1,815 | 1,790 | 1,805 | -10 | -0.6% | 84,200 |
| 2006/01/05 | 1,815 | 1,840 | 1,815 | 1,815 | ±0 | ±0% | 142,800 |
| 2006/01/04 | 1,825 | 1,835 | 1,805 | 1,815 | +25 | +1.4% | 44,200 |
| 2005/12/30 | 1,820 | 1,825 | 1,790 | 1,790 | -30 | -1.6% | 45,200 |
| 2005/12/29 | 1,850 | 1,850 | 1,820 | 1,820 | -5 | -0.3% | 32,200 |
| 2005/12/28 | 1,795 | 1,830 | 1,795 | 1,825 | +5 | +0.3% | 56,400 |
| 2005/12/27 | 1,830 | 1,830 | 1,800 | 1,820 | -15 | -0.8% | 111,800 |
| 2005/12/26 | 1,840 | 1,860 | 1,825 | 1,835 | -5 | -0.3% | 99,800 |
| 2005/12/22 | 1,850 | 1,850 | 1,815 | 1,840 | +5 | +0.3% | 91,600 |
| 2005/12/21 | 1,815 | 1,840 | 1,800 | 1,835 | +55 | +3.1% | 148,400 |
| 2005/12/20 | 1,790 | 1,810 | 1,770 | 1,780 | -25 | -1.4% | 220,600 |
| 2005/12/19 | 1,805 | 1,805 | 1,780 | 1,805 | ±0 | ±0% | 147,000 |
| 2005/12/16 | 1,780 | 1,820 | 1,780 | 1,805 | +35 | +2% | 166,000 |
| 2005/12/15 | 1,780 | 1,790 | 1,770 | 1,770 | -30 | -1.7% | 82,400 |
| 2005/12/14 | 1,810 | 1,825 | 1,795 | 1,800 | -5 | -0.3% | 128,400 |
| 2005/12/13 | 1,815 | 1,825 | 1,795 | 1,805 | -10 | -0.6% | 201,200 |
| 2005/12/12 | 1,860 | 1,875 | 1,810 | 1,815 | -40 | -2.2% | 115,000 |
| 2005/12/09 | 1,830 | 1,865 | 1,825 | 1,855 | ±0 | ±0% | 190,800 |
| 2005/12/08 | 1,830 | 1,860 | 1,825 | 1,855 | +30 | +1.6% | 164,400 |
| 2005/12/07 | 1,810 | 1,840 | 1,810 | 1,825 | ±0 | ±0% | 67,800 |
| 2005/12/06 | 1,840 | 1,845 | 1,825 | 1,825 | -35 | -1.9% | 55,000 |
| 2005/12/05 | 1,805 | 1,885 | 1,800 | 1,860 | +45 | +2.5% | 250,000 |
| 2005/12/02 | 1,840 | 1,850 | 1,795 | 1,815 | -50 | -2.7% | 174,800 |
| 2005/12/01 | 1,855 | 1,870 | 1,840 | 1,865 | -15 | -0.8% | 78,000 |
| 2005/11/30 | 1,880 | 1,880 | 1,855 | 1,880 | ±0 | ±0% | 59,400 |
| 2005/11/29 | 1,875 | 1,885 | 1,865 | 1,880 | +5 | +0.3% | 61,000 |
4601～
4650
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
