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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,690 | 1,695 | 1,670 | 1,675 | +10 | +0.6% | 74,000 |
| 2005/09/09 | 1,685 | 1,690 | 1,660 | 1,665 | -15 | -0.9% | 270,600 |
| 2005/09/08 | 1,700 | 1,705 | 1,675 | 1,680 | -20 | -1.2% | 75,200 |
| 2005/09/07 | 1,705 | 1,710 | 1,700 | 1,700 | +10 | +0.6% | 56,600 |
| 2005/09/06 | 1,695 | 1,710 | 1,690 | 1,690 | ±0 | ±0% | 65,200 |
| 2005/09/05 | 1,705 | 1,705 | 1,690 | 1,690 | -20 | -1.2% | 43,800 |
| 2005/09/02 | 1,700 | 1,715 | 1,700 | 1,710 | +15 | +0.9% | 56,600 |
| 2005/09/01 | 1,700 | 1,715 | 1,695 | 1,695 | -5 | -0.3% | 65,600 |
| 2005/08/31 | 1,700 | 1,720 | 1,700 | 1,700 | +5 | +0.3% | 63,000 |
| 2005/08/30 | 1,700 | 1,710 | 1,690 | 1,695 | ±0 | ±0% | 61,600 |
| 2005/08/29 | 1,700 | 1,705 | 1,695 | 1,695 | -5 | -0.3% | 59,600 |
| 2005/08/26 | 1,695 | 1,705 | 1,695 | 1,700 | +25 | +1.5% | 31,800 |
| 2005/08/25 | 1,700 | 1,700 | 1,675 | 1,675 | -30 | -1.8% | 57,400 |
| 2005/08/24 | 1,695 | 1,725 | 1,690 | 1,705 | +20 | +1.2% | 108,800 |
| 2005/08/23 | 1,685 | 1,695 | 1,680 | 1,685 | ±0 | ±0% | 74,600 |
| 2005/08/22 | 1,685 | 1,685 | 1,680 | 1,685 | ±0 | ±0% | 61,000 |
| 2005/08/19 | 1,690 | 1,700 | 1,685 | 1,685 | -5 | -0.3% | 57,000 |
| 2005/08/18 | 1,700 | 1,705 | 1,690 | 1,690 | ±0 | ±0% | 69,800 |
| 2005/08/17 | 1,690 | 1,700 | 1,690 | 1,690 | ±0 | ±0% | 83,800 |
| 2005/08/16 | 1,685 | 1,690 | 1,680 | 1,690 | +20 | +1.2% | 91,000 |
| 2005/08/15 | 1,680 | 1,700 | 1,670 | 1,670 | -10 | -0.6% | 71,800 |
| 2005/08/12 | 1,700 | 1,710 | 1,680 | 1,680 | -15 | -0.9% | 38,200 |
| 2005/08/11 | 1,695 | 1,705 | 1,690 | 1,695 | +5 | +0.3% | 80,600 |
| 2005/08/10 | 1,700 | 1,725 | 1,675 | 1,690 | -20 | -1.2% | 150,000 |
| 2005/08/09 | 1,710 | 1,720 | 1,695 | 1,710 | +25 | +1.5% | 78,400 |
| 2005/08/08 | 1,685 | 1,695 | 1,660 | 1,685 | ±0 | ±0% | 154,600 |
| 2005/08/05 | 1,700 | 1,705 | 1,670 | 1,685 | -20 | -1.2% | 128,000 |
| 2005/08/04 | 1,725 | 1,735 | 1,690 | 1,705 | -20 | -1.2% | 119,800 |
| 2005/08/03 | 1,715 | 1,735 | 1,715 | 1,725 | -10 | -0.6% | 101,200 |
| 2005/08/02 | 1,735 | 1,750 | 1,710 | 1,735 | ±0 | ±0% | 131,800 |
| 2005/08/01 | 1,745 | 1,755 | 1,735 | 1,735 | -10 | -0.6% | 63,400 |
| 2005/07/29 | 1,760 | 1,765 | 1,740 | 1,745 | +5 | +0.3% | 83,000 |
| 2005/07/28 | 1,750 | 1,755 | 1,735 | 1,740 | +5 | +0.3% | 120,000 |
| 2005/07/27 | 1,730 | 1,740 | 1,725 | 1,735 | +5 | +0.3% | 81,200 |
| 2005/07/26 | 1,730 | 1,735 | 1,720 | 1,730 | ±0 | ±0% | 53,000 |
| 2005/07/25 | 1,730 | 1,735 | 1,720 | 1,730 | ±0 | ±0% | 135,000 |
| 2005/07/22 | 1,730 | 1,735 | 1,720 | 1,730 | +5 | +0.3% | 73,800 |
| 2005/07/21 | 1,740 | 1,740 | 1,725 | 1,725 | -15 | -0.9% | 67,400 |
| 2005/07/20 | 1,725 | 1,740 | 1,720 | 1,740 | +10 | +0.6% | 51,600 |
| 2005/07/19 | 1,725 | 1,730 | 1,720 | 1,730 | +5 | +0.3% | 50,600 |
| 2005/07/15 | 1,725 | 1,735 | 1,725 | 1,725 | +5 | +0.3% | 60,400 |
| 2005/07/14 | 1,710 | 1,730 | 1,695 | 1,720 | +10 | +0.6% | 58,600 |
| 2005/07/13 | 1,715 | 1,720 | 1,700 | 1,710 | ±0 | ±0% | 90,800 |
| 2005/07/12 | 1,745 | 1,745 | 1,710 | 1,710 | -35 | -2% | 82,200 |
| 2005/07/11 | 1,740 | 1,745 | 1,730 | 1,745 | +25 | +1.5% | 43,800 |
| 2005/07/08 | 1,715 | 1,735 | 1,705 | 1,720 | ±0 | ±0% | 54,000 |
| 2005/07/07 | 1,745 | 1,745 | 1,720 | 1,720 | -10 | -0.6% | 39,600 |
| 2005/07/06 | 1,750 | 1,750 | 1,730 | 1,730 | -20 | -1.1% | 89,800 |
| 2005/07/05 | 1,765 | 1,775 | 1,750 | 1,750 | -20 | -1.1% | 91,000 |
| 2005/07/04 | 1,785 | 1,785 | 1,755 | 1,770 | +5 | +0.3% | 38,800 |
4701～
4750
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
