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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,745 | 1,745 | 1,670 | 1,695 | -60 | -3.4% | 123,600 |
| 2005/04/15 | 1,765 | 1,765 | 1,750 | 1,755 | -20 | -1.1% | 72,800 |
| 2005/04/14 | 1,760 | 1,780 | 1,755 | 1,775 | ±0 | ±0% | 58,000 |
| 2005/04/13 | 1,790 | 1,790 | 1,770 | 1,775 | ±0 | ±0% | 61,600 |
| 2005/04/12 | 1,825 | 1,825 | 1,755 | 1,775 | -55 | -3% | 290,000 |
| 2005/04/11 | 1,825 | 1,835 | 1,820 | 1,830 | +5 | +0.3% | 100,000 |
| 2005/04/08 | 1,810 | 1,825 | 1,805 | 1,825 | +10 | +0.6% | 151,400 |
| 2005/04/07 | 1,805 | 1,825 | 1,800 | 1,815 | +15 | +0.8% | 156,400 |
| 2005/04/06 | 1,800 | 1,805 | 1,785 | 1,800 | +25 | +1.4% | 104,600 |
| 2005/04/05 | 1,850 | 1,855 | 1,755 | 1,775 | -75 | -4.1% | 229,800 |
| 2005/04/04 | 1,850 | 1,865 | 1,845 | 1,850 | +15 | +0.8% | 122,000 |
| 2005/04/01 | 1,860 | 1,860 | 1,825 | 1,835 | -35 | -1.9% | 158,200 |
| 2005/03/31 | 1,855 | 1,870 | 1,825 | 1,870 | +15 | +0.8% | 90,800 |
| 2005/03/30 | 1,810 | 1,865 | 1,810 | 1,855 | +45 | +2.5% | 216,400 |
| 2005/03/29 | 1,895 | 1,895 | 1,785 | 1,810 | -110 | -5.7% | 153,200 |
| 2005/03/28 | 1,840 | 1,920 | 1,820 | 1,920 | +149.2 | +8.4% | 63,200 |
| 2005/03/25 | 1,762.5 | 1,775 | 1,762.5 | 1,770.8 | +12.5 | +0.7% | 72,720 |
| 2005/03/24 | 1,758.3 | 1,762.5 | 1,750 | 1,758.3 | +4.1 | +0.2% | 111,840 |
| 2005/03/23 | 1,754.2 | 1,762.5 | 1,750 | 1,754.2 | -16.6 | -0.9% | 100,800 |
| 2005/03/22 | 1,754.2 | 1,770.8 | 1,750 | 1,770.8 | +20.8 | +1.2% | 286,800 |
| 2005/03/18 | 1,770.8 | 1,770.8 | 1,745.8 | 1,750 | ±0 | ±0% | 164,640 |
| 2005/03/17 | 1,766.7 | 1,770.8 | 1,737.5 | 1,750 | -20.8 | -1.2% | 163,680 |
| 2005/03/16 | 1,812.5 | 1,816.7 | 1,762.5 | 1,770.8 | ±0 | ±0% | 202,800 |
| 2005/03/15 | 1,804.2 | 1,808.3 | 1,754.2 | 1,770.8 | -37.5 | -2.1% | 223,200 |
| 2005/03/14 | 1,804.2 | 1,829.2 | 1,804.2 | 1,808.3 | +4.1 | +0.2% | 51,840 |
| 2005/03/11 | 1,825 | 1,829.2 | 1,800 | 1,804.2 | ±0 | ±0% | 363,120 |
| 2005/03/10 | 1,779.2 | 1,816.7 | 1,779.2 | 1,804.2 | +20.9 | +1.2% | 147,360 |
| 2005/03/09 | 1,783.3 | 1,800 | 1,775 | 1,783.3 | -20.9 | -1.2% | 121,680 |
| 2005/03/08 | 1,779.2 | 1,816.7 | 1,766.7 | 1,804.2 | +54.2 | +3.1% | 194,160 |
| 2005/03/07 | 1,766.7 | 1,766.7 | 1,741.7 | 1,750 | -16.7 | -0.9% | 297,840 |
| 2005/03/04 | 1,745.8 | 1,770.8 | 1,737.5 | 1,766.7 | +16.7 | +1% | 150,720 |
| 2005/03/03 | 1,754.2 | 1,762.5 | 1,741.7 | 1,750 | -25 | -1.4% | 122,640 |
| 2005/03/02 | 1,783.3 | 1,795.8 | 1,762.5 | 1,775 | +12.5 | +0.7% | 170,640 |
| 2005/03/01 | 1,758.3 | 1,762.5 | 1,745.8 | 1,762.5 | +8.3 | +0.5% | 151,920 |
| 2005/02/28 | 1,750 | 1,758.3 | 1,737.5 | 1,754.2 | +20.9 | +1.2% | 69,120 |
| 2005/02/25 | 1,716.7 | 1,737.5 | 1,708.3 | 1,733.3 | +25 | +1.5% | 86,640 |
| 2005/02/24 | 1,687.5 | 1,712.5 | 1,687.5 | 1,708.3 | +4.1 | +0.2% | 116,880 |
| 2005/02/23 | 1,687.5 | 1,708.3 | 1,675 | 1,704.2 | +12.5 | +0.7% | 115,920 |
| 2005/02/22 | 1,687.5 | 1,700 | 1,687.5 | 1,691.7 | ±0 | ±0% | 69,120 |
| 2005/02/21 | 1,708.3 | 1,708.3 | 1,679.2 | 1,691.7 | -4.1 | -0.2% | 35,040 |
| 2005/02/18 | 1,675 | 1,708.3 | 1,658.3 | 1,695.8 | +4.1 | +0.2% | 330,240 |
| 2005/02/17 | 1,720.8 | 1,725 | 1,679.2 | 1,691.7 | -29.1 | -1.7% | 142,800 |
| 2005/02/16 | 1,683.3 | 1,720.8 | 1,679.2 | 1,720.8 | +50 | +3% | 305,760 |
| 2005/02/15 | 1,729.2 | 1,729.2 | 1,670.8 | 1,670.8 | -54.2 | -3.1% | 176,640 |
| 2005/02/14 | 1,770.8 | 1,770.8 | 1,725 | 1,725 | -45.8 | -2.6% | 159,360 |
| 2005/02/10 | 1,770.8 | 1,775 | 1,754.2 | 1,770.8 | +8.3 | +0.5% | 90,000 |
| 2005/02/09 | 1,787.5 | 1,787.5 | 1,750 | 1,762.5 | -50 | -2.8% | 70,560 |
| 2005/02/08 | 1,812.5 | 1,825 | 1,800 | 1,812.5 | +20.8 | +1.2% | 82,080 |
| 2005/02/07 | 1,804.2 | 1,808.3 | 1,783.3 | 1,791.7 | -8.3 | -0.5% | 35,040 |
| 2005/02/04 | 1,783.3 | 1,812.5 | 1,745.8 | 1,800 | +29.2 | +1.6% | 133,200 |
4801～
4850
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
