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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,775 | 1,775 | 1,730 | 1,765 | +5 | +0.3% | 45,800 |
| 2005/06/30 | 1,750 | 1,765 | 1,750 | 1,760 | -5 | -0.3% | 50,400 |
| 2005/06/29 | 1,760 | 1,770 | 1,750 | 1,765 | +5 | +0.3% | 61,200 |
| 2005/06/28 | 1,760 | 1,765 | 1,750 | 1,760 | +10 | +0.6% | 64,400 |
| 2005/06/27 | 1,775 | 1,780 | 1,745 | 1,750 | -20 | -1.1% | 98,800 |
| 2005/06/24 | 1,775 | 1,780 | 1,750 | 1,770 | -5 | -0.3% | 55,000 |
| 2005/06/23 | 1,770 | 1,780 | 1,765 | 1,775 | +10 | +0.6% | 50,800 |
| 2005/06/22 | 1,755 | 1,770 | 1,755 | 1,765 | ±0 | ±0% | 46,400 |
| 2005/06/21 | 1,755 | 1,770 | 1,755 | 1,765 | ±0 | ±0% | 77,600 |
| 2005/06/20 | 1,755 | 1,775 | 1,755 | 1,765 | +15 | +0.9% | 68,000 |
| 2005/06/17 | 1,745 | 1,775 | 1,740 | 1,750 | +5 | +0.3% | 120,600 |
| 2005/06/16 | 1,750 | 1,765 | 1,745 | 1,745 | -10 | -0.6% | 39,000 |
| 2005/06/15 | 1,740 | 1,760 | 1,740 | 1,755 | +5 | +0.3% | 34,400 |
| 2005/06/14 | 1,750 | 1,755 | 1,735 | 1,750 | +10 | +0.6% | 51,000 |
| 2005/06/13 | 1,725 | 1,740 | 1,720 | 1,740 | +20 | +1.2% | 28,400 |
| 2005/06/10 | 1,725 | 1,735 | 1,715 | 1,720 | +20 | +1.2% | 91,200 |
| 2005/06/09 | 1,725 | 1,730 | 1,700 | 1,700 | -25 | -1.4% | 79,800 |
| 2005/06/08 | 1,725 | 1,730 | 1,720 | 1,725 | -5 | -0.3% | 45,400 |
| 2005/06/07 | 1,730 | 1,730 | 1,715 | 1,730 | +10 | +0.6% | 73,600 |
| 2005/06/06 | 1,725 | 1,730 | 1,715 | 1,720 | ±0 | ±0% | 65,000 |
| 2005/06/03 | 1,725 | 1,725 | 1,710 | 1,720 | -5 | -0.3% | 65,600 |
| 2005/06/02 | 1,745 | 1,745 | 1,710 | 1,725 | -15 | -0.9% | 191,000 |
| 2005/06/01 | 1,715 | 1,740 | 1,715 | 1,740 | +30 | +1.8% | 119,800 |
| 2005/05/31 | 1,740 | 1,740 | 1,710 | 1,710 | -25 | -1.4% | 71,000 |
| 2005/05/30 | 1,710 | 1,745 | 1,710 | 1,735 | +35 | +2.1% | 100,000 |
| 2005/05/27 | 1,725 | 1,780 | 1,690 | 1,700 | -35 | -2% | 143,600 |
| 2005/05/26 | 1,700 | 1,735 | 1,695 | 1,735 | +35 | +2.1% | 115,800 |
| 2005/05/25 | 1,745 | 1,745 | 1,700 | 1,700 | -45 | -2.6% | 122,000 |
| 2005/05/24 | 1,755 | 1,765 | 1,725 | 1,745 | -20 | -1.1% | 165,000 |
| 2005/05/23 | 1,755 | 1,780 | 1,745 | 1,765 | -25 | -1.4% | 115,800 |
| 2005/05/20 | 1,700 | 1,825 | 1,700 | 1,790 | +100 | +5.9% | 256,800 |
| 2005/05/19 | 1,680 | 1,745 | 1,660 | 1,690 | +10 | +0.6% | 228,200 |
| 2005/05/18 | 1,690 | 1,695 | 1,675 | 1,680 | -20 | -1.2% | 182,800 |
| 2005/05/17 | 1,725 | 1,725 | 1,690 | 1,700 | -15 | -0.9% | 157,400 |
| 2005/05/16 | 1,700 | 1,740 | 1,700 | 1,715 | +15 | +0.9% | 123,800 |
| 2005/05/13 | 1,735 | 1,735 | 1,685 | 1,700 | -10 | -0.6% | 48,200 |
| 2005/05/12 | 1,705 | 1,710 | 1,680 | 1,710 | ±0 | ±0% | 62,600 |
| 2005/05/11 | 1,745 | 1,745 | 1,695 | 1,710 | -15 | -0.9% | 145,200 |
| 2005/05/10 | 1,730 | 1,735 | 1,710 | 1,725 | +5 | +0.3% | 45,000 |
| 2005/05/09 | 1,745 | 1,745 | 1,710 | 1,720 | +20 | +1.2% | 38,800 |
| 2005/05/06 | 1,700 | 1,710 | 1,690 | 1,700 | +15 | +0.9% | 32,200 |
| 2005/05/02 | 1,690 | 1,690 | 1,675 | 1,685 | +20 | +1.2% | 50,200 |
| 2005/04/28 | 1,695 | 1,695 | 1,660 | 1,665 | -10 | -0.6% | 71,400 |
| 2005/04/27 | 1,700 | 1,700 | 1,665 | 1,675 | -25 | -1.5% | 56,400 |
| 2005/04/26 | 1,695 | 1,720 | 1,685 | 1,700 | +20 | +1.2% | 93,200 |
| 2005/04/25 | 1,745 | 1,745 | 1,675 | 1,680 | -65 | -3.7% | 156,000 |
| 2005/04/22 | 1,715 | 1,745 | 1,695 | 1,745 | +45 | +2.6% | 102,600 |
| 2005/04/21 | 1,705 | 1,715 | 1,665 | 1,700 | -30 | -1.7% | 118,400 |
| 2005/04/20 | 1,690 | 1,745 | 1,690 | 1,730 | +55 | +3.3% | 149,600 |
| 2005/04/19 | 1,680 | 1,735 | 1,660 | 1,675 | -20 | -1.2% | 146,800 |
4751～
4800
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
