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 |
|---|---|---|---|---|---|---|---|
| 2006/05/24 | 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 |
| 2006/04/24 | 1,780 | 1,795 | 1,695 | 1,695 | -110 | -6.1% | 133,800 |
| 2006/04/21 | 1,780 | 1,805 | 1,765 | 1,805 | +40 | +2.3% | 52,400 |
| 2006/04/20 | 1,790 | 1,800 | 1,765 | 1,765 | -5 | -0.3% | 62,600 |
| 2006/04/19 | 1,810 | 1,810 | 1,770 | 1,770 | -20 | -1.1% | 83,800 |
| 2006/04/18 | 1,795 | 1,795 | 1,770 | 1,790 | +5 | +0.3% | 79,600 |
| 2006/04/17 | 1,780 | 1,805 | 1,775 | 1,785 | +5 | +0.3% | 126,200 |
| 2006/04/14 | 1,795 | 1,800 | 1,775 | 1,780 | +10 | +0.6% | 90,400 |
| 2006/04/13 | 1,765 | 1,780 | 1,765 | 1,770 | +10 | +0.6% | 163,200 |
| 2006/04/12 | 1,760 | 1,775 | 1,755 | 1,760 | +10 | +0.6% | 163,200 |
| 2006/04/11 | 1,755 | 1,775 | 1,745 | 1,750 | -20 | -1.1% | 50,400 |
| 2006/04/10 | 1,775 | 1,775 | 1,755 | 1,770 | +5 | +0.3% | 109,200 |
| 2006/04/07 | 1,775 | 1,775 | 1,745 | 1,765 | +10 | +0.6% | 147,200 |
| 2006/04/06 | 1,750 | 1,770 | 1,740 | 1,755 | +25 | +1.4% | 181,200 |
| 2006/04/05 | 1,740 | 1,755 | 1,730 | 1,730 | -5 | -0.3% | 193,200 |
| 2006/04/04 | 1,730 | 1,740 | 1,730 | 1,735 | -5 | -0.3% | 70,200 |
| 2006/04/03 | 1,740 | 1,755 | 1,730 | 1,740 | -5 | -0.3% | 111,000 |
| 2006/03/31 | 1,770 | 1,770 | 1,740 | 1,745 | -5 | -0.3% | 103,800 |
| 2006/03/30 | 1,750 | 1,760 | 1,745 | 1,750 | +20 | +1.2% | 74,400 |
| 2006/03/29 | 1,735 | 1,750 | 1,725 | 1,730 | +5 | +0.3% | 83,800 |
| 2006/03/28 | 1,760 | 1,765 | 1,715 | 1,725 | -25 | -1.4% | 82,800 |
| 2006/03/27 | 1,750 | 1,750 | 1,740 | 1,750 | ±0 | ±0% | 75,200 |
| 2006/03/24 | 1,745 | 1,760 | 1,740 | 1,750 | -10 | -0.6% | 55,800 |
| 2006/03/23 | 1,785 | 1,790 | 1,740 | 1,760 | -15 | -0.8% | 144,200 |
| 2006/03/22 | 1,765 | 1,785 | 1,765 | 1,775 | +10 | +0.6% | 110,400 |
| 2006/03/20 | 1,750 | 1,775 | 1,730 | 1,765 | +30 | +1.7% | 101,200 |
| 2006/03/17 | 1,730 | 1,735 | 1,715 | 1,735 | +20 | +1.2% | 45,600 |
| 2006/03/16 | 1,765 | 1,765 | 1,710 | 1,715 | -50 | -2.8% | 115,800 |
| 2006/03/15 | 1,730 | 1,765 | 1,730 | 1,765 | +15 | +0.9% | 103,000 |
| 2006/03/14 | 1,785 | 1,785 | 1,740 | 1,750 | -10 | -0.6% | 129,800 |
| 2006/03/13 | 1,725 | 1,765 | 1,725 | 1,760 | +55 | +3.2% | 117,200 |
| 2006/03/10 | 1,740 | 1,740 | 1,705 | 1,705 | -30 | -1.7% | 122,800 |
4701～
4750
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
