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 |
|---|---|---|---|---|---|---|---|
| 2005/07/28 | 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 |
| 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 |
4901～
4950
件表示中 / 6806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 | 273,400円 | +1.7% | +7.5% | 2.60% | 8.42倍 | 1.01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 |
| ＭＴＧ | 460,000円 | +33.6% | +161.2% | 0.39% | 27.79倍 | 3.81倍 |
|
美容ブランド「リファ」ＥＭＳ「シックスパッド」など健康美容機器手がけるファブレスメーカー |
| タカラスタン | 260,700円 | +1.5% | +9.3% | 3.84% | 13.53倍 | 0.90倍 |
|
システムキッチン大手で、ホーロー技術に強み。新築マンション向けで高シェア。洗面、バスも |
| パラベッド | 256,700円 | +4.1% | +10.5% | 4.87% | 14.39倍 | 1.05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 |
| 前田工繊 | 191,700円 | +11.1% | +6.8% | 1.25% | 15.30倍 | 1.93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
