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 |
|---|---|---|---|---|---|---|---|
| 2006/08/03 | 1,492.5 | 1,535 | 1,480 | 1,520 | +30 | +2% | 128,000 |
| 2006/08/02 | 1,505 | 1,510 | 1,480 | 1,490 | -25 | -1.7% | 181,200 |
| 2006/08/01 | 1,550 | 1,550 | 1,515 | 1,515 | -10 | -0.7% | 77,000 |
| 2006/07/31 | 1,530 | 1,545 | 1,490 | 1,525 | ±0 | ±0% | 200,200 |
| 2006/07/28 | 1,520 | 1,535 | 1,497.5 | 1,525 | -15 | -1% | 189,000 |
| 2006/07/27 | 1,550 | 1,555 | 1,530 | 1,540 | -10 | -0.6% | 143,600 |
| 2006/07/26 | 1,550 | 1,565 | 1,550 | 1,550 | -10 | -0.6% | 32,400 |
| 2006/07/25 | 1,555 | 1,565 | 1,540 | 1,560 | +10 | +0.6% | 142,400 |
| 2006/07/24 | 1,550 | 1,565 | 1,535 | 1,550 | +35 | +2.3% | 141,000 |
| 2006/07/21 | 1,555 | 1,565 | 1,510 | 1,515 | -65 | -4.1% | 134,000 |
| 2006/07/20 | 1,530 | 1,590 | 1,530 | 1,580 | +95 | +6.4% | 93,000 |
| 2006/07/19 | 1,535 | 1,540 | 1,480 | 1,485 | -50 | -3.3% | 220,600 |
| 2006/07/18 | 1,540 | 1,550 | 1,520 | 1,535 | +5 | +0.3% | 161,600 |
| 2006/07/14 | 1,550 | 1,560 | 1,505 | 1,530 | -25 | -1.6% | 212,600 |
| 2006/07/13 | 1,515 | 1,575 | 1,492.5 | 1,555 | +15 | +1% | 232,200 |
| 2006/07/12 | 1,580 | 1,580 | 1,530 | 1,540 | -45 | -2.8% | 160,200 |
| 2006/07/11 | 1,595 | 1,600 | 1,575 | 1,585 | -5 | -0.3% | 83,200 |
| 2006/07/10 | 1,555 | 1,590 | 1,555 | 1,590 | +30 | +1.9% | 154,200 |
| 2006/07/07 | 1,590 | 1,590 | 1,550 | 1,560 | -10 | -0.6% | 116,600 |
| 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 |
4651～
4700
件表示中 / 6807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 | 273,600円 | +1.7% | +7.5% | 2.60% | 8.43倍 | 1.01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 |
| パイロット | 438,500円 | +5.4% | -5.5% | 2.67% | 11.58倍 | 1.20倍 |
|
筆記具首位。ボールペン主力で、万年筆、文具も。欧米等の海外売上比率高く、現地生産も積極的 |
| タカラスタン | 261,000円 | +1.5% | +9.3% | 3.83% | 13.55倍 | 0.90倍 |
|
システムキッチン大手で、ホーロー技術に強み。新築マンション向けで高シェア。洗面、バスも |
| パラベッド | 257,600円 | +4.1% | +10.5% | 4.85% | 14.44倍 | 1.05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 |
| 前田工繊 | 191,200円 | +11.1% | +6.8% | 1.26% | 15.26倍 | 1.92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
