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 |
|---|---|---|---|---|---|---|---|
| 2004/11/18 | 1,833.3 | 1,858.3 | 1,833.3 | 1,845.8 | +29.1 | +1.6% | 86,400 |
| 2004/11/17 | 1,804.2 | 1,829.2 | 1,795.8 | 1,816.7 | +12.5 | +0.7% | 159,360 |
| 2004/11/16 | 1,845.8 | 1,866.7 | 1,787.5 | 1,804.2 | -104.1 | -5.5% | 227,040 |
| 2004/11/15 | 1,900 | 1,929.2 | 1,900 | 1,908.3 | +8.3 | +0.4% | 100,320 |
| 2004/11/12 | 1,925 | 1,958.3 | 1,887.5 | 1,900 | -87.5 | -4.4% | 130,320 |
| 2004/11/11 | 2,000 | 2,000 | 1,975 | 1,987.5 | -12.5 | -0.6% | 30,480 |
| 2004/11/10 | 1,995.8 | 2,012.5 | 1,954.2 | 2,000 | +16.7 | +0.8% | 39,600 |
| 2004/11/09 | 1,904.2 | 2,000 | 1,875 | 1,983.3 | +62.5 | +3.3% | 42,960 |
| 2004/11/08 | 1,979.2 | 1,979.2 | 1,916.7 | 1,920.8 | -54.2 | -2.7% | 39,120 |
| 2004/11/05 | 1,979.2 | 2,004.2 | 1,916.7 | 1,975 | -4.2 | -0.2% | 65,280 |
| 2004/11/04 | 2,004.2 | 2,008.3 | 1,979.2 | 1,979.2 | +4.2 | +0.2% | 80,880 |
| 2004/11/02 | 1,920.8 | 1,975 | 1,916.7 | 1,975 | +58.3 | +3% | 84,480 |
| 2004/11/01 | 1,916.7 | 1,920.8 | 1,900 | 1,916.7 | +20.9 | +1.1% | 40,560 |
| 2004/10/29 | 1,916.7 | 1,916.7 | 1,858.3 | 1,895.8 | -20.9 | -1.1% | 30,480 |
| 2004/10/28 | 1,887.5 | 1,916.7 | 1,887.5 | 1,916.7 | +33.4 | +1.8% | 66,240 |
| 2004/10/27 | 1,833.3 | 1,895.8 | 1,833.3 | 1,883.3 | +70.8 | +3.9% | 51,120 |
| 2004/10/26 | 1,812.5 | 1,837.5 | 1,812.5 | 1,812.5 | -4.2 | -0.2% | 45,360 |
| 2004/10/25 | 1,854.2 | 1,854.2 | 1,812.5 | 1,816.7 | -37.5 | -2% | 71,760 |
| 2004/10/22 | 1,858.3 | 1,866.7 | 1,841.7 | 1,854.2 | -4.1 | -0.2% | 46,320 |
| 2004/10/21 | 1,879.2 | 1,891.7 | 1,858.3 | 1,858.3 | -54.2 | -2.8% | 57,120 |
| 2004/10/20 | 1,916.7 | 1,925 | 1,858.3 | 1,912.5 | ±0 | ±0% | 108,000 |
| 2004/10/19 | 1,895.8 | 1,925 | 1,875 | 1,912.5 | +37.5 | +2% | 92,400 |
| 2004/10/18 | 1,875 | 1,891.7 | 1,854.2 | 1,875 | +4.2 | +0.2% | 40,560 |
| 2004/10/15 | 1,875 | 1,900 | 1,850 | 1,870.8 | +16.6 | +0.9% | 105,600 |
| 2004/10/14 | 1,887.5 | 1,887.5 | 1,812.5 | 1,854.2 | -41.6 | -2.2% | 92,160 |
| 2004/10/13 | 1,891.7 | 1,912.5 | 1,891.7 | 1,895.8 | +8.3 | +0.4% | 6,240 |
| 2004/10/12 | 1,904.2 | 1,916.7 | 1,887.5 | 1,887.5 | -37.5 | -1.9% | 28,560 |
| 2004/10/08 | 1,916.7 | 1,937.5 | 1,916.7 | 1,925 | +8.3 | +0.4% | 12,720 |
| 2004/10/07 | 1,916.7 | 1,958.3 | 1,908.3 | 1,916.7 | -20.8 | -1.1% | 49,680 |
| 2004/10/06 | 1,937.5 | 1,966.7 | 1,937.5 | 1,937.5 | +20.8 | +1.1% | 37,200 |
| 2004/10/05 | 1,916.7 | 1,941.7 | 1,908.3 | 1,916.7 | ±0 | ±0% | 80,880 |
| 2004/10/04 | 1,912.5 | 1,937.5 | 1,883.3 | 1,916.7 | -16.6 | -0.9% | 209,520 |
| 2004/10/01 | 1,958.3 | 1,966.7 | 1,912.5 | 1,933.3 | -29.2 | -1.5% | 236,640 |
| 2004/09/30 | 1,966.7 | 2,025 | 1,962.5 | 1,962.5 | +4.2 | +0.2% | 37,200 |
| 2004/09/29 | 2,000 | 2,000 | 1,958.3 | 1,958.3 | -41.7 | -2.1% | 43,680 |
| 2004/09/28 | 2,000 | 2,012.5 | 1,979.2 | 2,000 | -16.7 | -0.8% | 43,440 |
| 2004/09/27 | 2,000 | 2,016.7 | 2,000 | 2,016.7 | -4.1 | -0.2% | 20,880 |
| 2004/09/24 | 2,025 | 2,025 | 2,000 | 2,020.8 | -4.2 | -0.2% | 54,240 |
| 2004/09/22 | 2,008.3 | 2,029.2 | 1,995.8 | 2,025 | -12.5 | -0.6% | 55,200 |
| 2004/09/21 | 2,083.3 | 2,083.3 | 2,037.5 | 2,037.5 | -45.8 | -2.2% | 58,560 |
| 2004/09/17 | 2,045.8 | 2,083.3 | 2,020.8 | 2,083.3 | +41.6 | +2% | 51,360 |
| 2004/09/16 | 2,000 | 2,066.7 | 1,979.2 | 2,041.7 | +54.2 | +2.7% | 119,760 |
| 2004/09/15 | 1,983.3 | 2,000 | 1,983.3 | 1,987.5 | -16.7 | -0.8% | 63,840 |
| 2004/09/14 | 2,000 | 2,008.3 | 1,983.3 | 2,004.2 | +4.2 | +0.2% | 54,000 |
| 2004/09/13 | 2,000 | 2,016.7 | 1,995.8 | 2,000 | -8.3 | -0.4% | 46,560 |
| 2004/09/10 | 2,000 | 2,025 | 1,983.3 | 2,008.3 | +12.5 | +0.6% | 112,560 |
| 2004/09/09 | 1,991.7 | 2,008.3 | 1,983.3 | 1,995.8 | -8.4 | -0.4% | 60,240 |
| 2004/09/08 | 2,012.5 | 2,016.7 | 2,000 | 2,004.2 | -25 | -1.2% | 53,280 |
| 2004/09/07 | 2,020.8 | 2,037.5 | 2,000 | 2,029.2 | -4.1 | -0.2% | 35,040 |
| 2004/09/06 | 2,004.2 | 2,033.3 | 2,000 | 2,033.3 | +29.1 | +1.5% | 75,840 |
4901～
4950
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
