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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 1,775 | 1,779.2 | 1,758.3 | 1,770.8 | -4.2 | -0.2% | 93,840 |
| 2005/02/02 | 1,783.3 | 1,783.3 | 1,758.3 | 1,775 | +4.2 | +0.2% | 83,040 |
| 2005/02/01 | 1,750 | 1,770.8 | 1,745.8 | 1,770.8 | +25 | +1.4% | 45,120 |
| 2005/01/31 | 1,766.7 | 1,783.3 | 1,745.8 | 1,745.8 | -16.7 | -0.9% | 52,800 |
| 2005/01/28 | 1,762.5 | 1,766.7 | 1,737.5 | 1,762.5 | +4.2 | +0.2% | 51,600 |
| 2005/01/27 | 1,779.2 | 1,779.2 | 1,758.3 | 1,758.3 | -16.7 | -0.9% | 16,800 |
| 2005/01/26 | 1,775 | 1,787.5 | 1,770.8 | 1,775 | +16.7 | +0.9% | 37,440 |
| 2005/01/25 | 1,775 | 1,775 | 1,754.2 | 1,758.3 | -16.7 | -0.9% | 22,800 |
| 2005/01/24 | 1,750 | 1,791.7 | 1,750 | 1,775 | +20.8 | +1.2% | 28,320 |
| 2005/01/21 | 1,754.2 | 1,766.7 | 1,754.2 | 1,754.2 | ±0 | ±0% | 30,000 |
| 2005/01/20 | 1,791.7 | 1,800 | 1,750 | 1,754.2 | -50 | -2.8% | 66,240 |
| 2005/01/19 | 1,800 | 1,820.8 | 1,783.3 | 1,804.2 | +16.7 | +0.9% | 161,760 |
| 2005/01/18 | 1,787.5 | 1,791.7 | 1,775 | 1,787.5 | +12.5 | +0.7% | 87,360 |
| 2005/01/17 | 1,770.8 | 1,783.3 | 1,766.7 | 1,775 | +33.3 | +1.9% | 52,320 |
| 2005/01/14 | 1,750 | 1,762.5 | 1,741.7 | 1,741.7 | -4.1 | -0.2% | 64,800 |
| 2005/01/13 | 1,791.7 | 1,795.8 | 1,741.7 | 1,745.8 | -29.2 | -1.6% | 208,320 |
| 2005/01/12 | 1,758.3 | 1,787.5 | 1,758.3 | 1,775 | +16.7 | +0.9% | 204,480 |
| 2005/01/11 | 1,762.5 | 1,766.7 | 1,745.8 | 1,758.3 | +29.1 | +1.7% | 164,640 |
| 2005/01/07 | 1,758.3 | 1,783.3 | 1,720.8 | 1,729.2 | -29.1 | -1.7% | 96,720 |
| 2005/01/06 | 1,754.2 | 1,770.8 | 1,737.5 | 1,758.3 | +25 | +1.4% | 73,920 |
| 2005/01/05 | 1,791.7 | 1,791.7 | 1,733.3 | 1,733.3 | -58.4 | -3.3% | 125,760 |
| 2005/01/04 | 1,804.2 | 1,804.2 | 1,783.3 | 1,791.7 | -62.5 | -3.4% | 24,960 |
| 2004/12/30 | 1,804.2 | 1,858.3 | 1,783.3 | 1,854.2 | +91.7 | +5.2% | 71,520 |
| 2004/12/29 | 1,779.2 | 1,800 | 1,750 | 1,762.5 | -50 | -2.8% | 202,080 |
| 2004/12/28 | 1,854.2 | 1,854.2 | 1,758.3 | 1,812.5 | -37.5 | -2% | 61,680 |
| 2004/12/27 | 1,812.5 | 1,854.2 | 1,812.5 | 1,850 | +16.7 | +0.9% | 38,640 |
| 2004/12/24 | 1,858.3 | 1,900 | 1,829.2 | 1,833.3 | -25 | -1.3% | 49,200 |
| 2004/12/22 | 1,779.2 | 1,870.8 | 1,779.2 | 1,858.3 | +104.1 | +5.9% | 132,720 |
| 2004/12/21 | 1,708.3 | 1,791.7 | 1,708.3 | 1,754.2 | +45.9 | +2.7% | 74,400 |
| 2004/12/20 | 1,716.7 | 1,729.2 | 1,700 | 1,708.3 | -4.2 | -0.2% | 26,640 |
| 2004/12/17 | 1,712.5 | 1,716.7 | 1,708.3 | 1,712.5 | -4.2 | -0.2% | 44,400 |
| 2004/12/16 | 1,712.5 | 1,737.5 | 1,700 | 1,716.7 | +4.2 | +0.2% | 41,280 |
| 2004/12/15 | 1,758.3 | 1,758.3 | 1,708.3 | 1,712.5 | -41.7 | -2.4% | 29,280 |
| 2004/12/14 | 1,737.5 | 1,754.2 | 1,733.3 | 1,754.2 | +20.9 | +1.2% | 80,880 |
| 2004/12/13 | 1,720.8 | 1,766.7 | 1,720.8 | 1,733.3 | +12.5 | +0.7% | 16,560 |
| 2004/12/10 | 1,700 | 1,754.2 | 1,691.7 | 1,720.8 | -41.7 | -2.4% | 156,720 |
| 2004/12/09 | 1,745.8 | 1,787.5 | 1,745.8 | 1,762.5 | -16.7 | -0.9% | 17,520 |
| 2004/12/08 | 1,750 | 1,787.5 | 1,745.8 | 1,779.2 | +8.4 | +0.5% | 69,600 |
| 2004/12/07 | 1,783.3 | 1,783.3 | 1,758.3 | 1,770.8 | -12.5 | -0.7% | 97,680 |
| 2004/12/06 | 1,804.2 | 1,812.5 | 1,783.3 | 1,783.3 | -41.7 | -2.3% | 102,480 |
| 2004/12/03 | 1,795.8 | 1,825 | 1,795.8 | 1,825 | +29.2 | +1.6% | 63,120 |
| 2004/12/02 | 1,816.7 | 1,829.2 | 1,791.7 | 1,795.8 | -8.4 | -0.5% | 88,320 |
| 2004/12/01 | 1,800 | 1,825 | 1,800 | 1,804.2 | -16.6 | -0.9% | 38,400 |
| 2004/11/30 | 1,816.7 | 1,829.2 | 1,800 | 1,820.8 | -8.4 | -0.5% | 33,360 |
| 2004/11/29 | 1,829.2 | 1,845.8 | 1,808.3 | 1,829.2 | +4.2 | +0.2% | 15,840 |
| 2004/11/26 | 1,829.2 | 1,841.7 | 1,825 | 1,825 | -4.2 | -0.2% | 75,360 |
| 2004/11/25 | 1,833.3 | 1,833.3 | 1,804.2 | 1,829.2 | -4.1 | -0.2% | 61,680 |
| 2004/11/24 | 1,833.3 | 1,850 | 1,829.2 | 1,833.3 | ±0 | ±0% | 14,880 |
| 2004/11/22 | 1,841.7 | 1,841.7 | 1,820.8 | 1,833.3 | -8.4 | -0.5% | 77,040 |
| 2004/11/19 | 1,862.5 | 1,866.7 | 1,837.5 | 1,841.7 | -4.1 | -0.2% | 29,520 |
4851～
4900
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
