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 |
|---|---|---|---|---|---|---|---|
| 2004/08/10 | 2,116.7 | 2,133.3 | 2,116.7 | 2,120.8 | ±0 | ±0% | 91,920 |
| 2004/08/09 | 2,108.3 | 2,125 | 2,091.7 | 2,120.8 | -4.2 | -0.2% | 52,320 |
| 2004/08/06 | 2,120.8 | 2,125 | 2,095.8 | 2,125 | +45.8 | +2.2% | 144,240 |
| 2004/08/05 | 2,104.2 | 2,104.2 | 2,075 | 2,079.2 | -12.5 | -0.6% | 63,120 |
| 2004/08/04 | 2,083.3 | 2,104.2 | 2,075 | 2,091.7 | -16.6 | -0.8% | 59,520 |
| 2004/08/03 | 2,083.3 | 2,108.3 | 2,075 | 2,108.3 | +25 | +1.2% | 75,840 |
| 2004/08/02 | 2,079.2 | 2,095.8 | 2,075 | 2,083.3 | -12.5 | -0.6% | 156,960 |
| 2004/07/30 | 2,050 | 2,095.8 | 2,033.3 | 2,095.8 | +62.5 | +3.1% | 71,280 |
| 2004/07/29 | 1,983.3 | 2,054.2 | 1,975 | 2,033.3 | +50 | +2.5% | 53,280 |
| 2004/07/28 | 2,041.7 | 2,041.7 | 1,970.8 | 1,983.3 | +8.3 | +0.4% | 42,480 |
| 2004/07/27 | 1,970.8 | 2,000 | 1,950 | 1,975 | -58.3 | -2.9% | 66,720 |
| 2004/07/26 | 2,075 | 2,075 | 2,016.7 | 2,033.3 | -70.9 | -3.4% | 49,920 |
| 2004/07/23 | 2,083.3 | 2,104.2 | 2,045.8 | 2,104.2 | -20.8 | -1% | 94,080 |
| 2004/07/22 | 2,141.7 | 2,141.7 | 2,095.8 | 2,125 | -20.8 | -1% | 62,880 |
| 2004/07/21 | 2,083.3 | 2,145.8 | 2,079.2 | 2,145.8 | +75 | +3.6% | 75,600 |
| 2004/07/20 | 2,125 | 2,125 | 2,054.2 | 2,070.8 | -54.2 | -2.6% | 130,560 |
| 2004/07/16 | 2,100 | 2,145.8 | 2,075 | 2,125 | +29.2 | +1.4% | 81,600 |
| 2004/07/15 | 2,150 | 2,150 | 2,062.5 | 2,095.8 | -70.9 | -3.3% | 109,200 |
| 2004/07/14 | 2,145.8 | 2,200 | 2,137.5 | 2,166.7 | +70.9 | +3.4% | 208,800 |
| 2004/07/13 | 2,087.5 | 2,095.8 | 2,075 | 2,095.8 | -54.2 | -2.5% | 180,720 |
| 2004/07/12 | 2,087.5 | 2,158.3 | 2,066.7 | 2,150 | +145.8 | +7.3% | 380,880 |
| 2004/07/09 | 1,875 | 2,004.2 | 1,875 | 2,004.2 | +166.7 | +9.1% | 184,080 |
| 2004/07/08 | 1,829.2 | 1,866.7 | 1,829.2 | 1,837.5 | -8.3 | -0.4% | 45,600 |
| 2004/07/07 | 1,837.5 | 1,862.5 | 1,837.5 | 1,845.8 | -12.5 | -0.7% | 30,000 |
| 2004/07/06 | 1,875 | 1,895.8 | 1,854.2 | 1,858.3 | -54.2 | -2.8% | 56,640 |
| 2004/07/05 | 1,854.2 | 1,916.7 | 1,841.7 | 1,912.5 | +29.2 | +1.6% | 172,320 |
| 2004/07/02 | 1,875 | 1,908.3 | 1,862.5 | 1,883.3 | -25 | -1.3% | 85,200 |
| 2004/07/01 | 1,950 | 1,950 | 1,908.3 | 1,908.3 | ±0 | ±0% | 13,680 |
| 2004/06/30 | 1,850 | 1,916.7 | 1,850 | 1,908.3 | +66.6 | +3.6% | 27,120 |
| 2004/06/29 | 1,845.8 | 1,883.3 | 1,841.7 | 1,841.7 | -16.6 | -0.9% | 56,880 |
| 2004/06/28 | 1,875 | 1,887.5 | 1,833.3 | 1,858.3 | ±0 | ±0% | 61,200 |
| 2004/06/25 | 1,870.8 | 1,870.8 | 1,845.8 | 1,858.3 | +8.3 | +0.4% | 78,480 |
| 2004/06/24 | 1,858.3 | 1,895.8 | 1,850 | 1,850 | +12.5 | +0.7% | 80,400 |
| 2004/06/23 | 1,870.8 | 1,875 | 1,837.5 | 1,837.5 | -12.5 | -0.7% | 61,920 |
| 2004/06/22 | 1,841.7 | 1,866.7 | 1,820.8 | 1,850 | -33.3 | -1.8% | 230,160 |
| 2004/06/21 | 1,920.8 | 1,925 | 1,883.3 | 1,883.3 | -37.5 | -2% | 54,480 |
| 2004/06/18 | 1,883.3 | 1,937.5 | 1,883.3 | 1,920.8 | +20.8 | +1.1% | 127,440 |
| 2004/06/17 | 1,887.5 | 1,916.7 | 1,887.5 | 1,900 | +16.7 | +0.9% | 68,400 |
| 2004/06/16 | 1,900 | 1,920.8 | 1,875 | 1,883.3 | +4.1 | +0.2% | 78,960 |
| 2004/06/15 | 1,908.3 | 1,925 | 1,862.5 | 1,879.2 | -45.8 | -2.4% | 66,240 |
| 2004/06/14 | 1,950 | 1,970.8 | 1,925 | 1,925 | -25 | -1.3% | 60,480 |
| 2004/06/11 | 1,954.2 | 1,958.3 | 1,912.5 | 1,950 | +4.2 | +0.2% | 115,440 |
| 2004/06/10 | 1,891.7 | 1,945.8 | 1,887.5 | 1,945.8 | +12.5 | +0.6% | 31,440 |
| 2004/06/09 | 1,937.5 | 1,941.7 | 1,904.2 | 1,933.3 | +8.3 | +0.4% | 34,080 |
| 2004/06/08 | 1,937.5 | 1,937.5 | 1,895.8 | 1,925 | +8.3 | +0.4% | 25,440 |
| 2004/06/07 | 1,900 | 1,941.7 | 1,900 | 1,916.7 | +37.5 | +2% | 47,280 |
| 2004/06/04 | 1,891.7 | 1,895.8 | 1,858.3 | 1,879.2 | -54.1 | -2.8% | 24,240 |
| 2004/06/03 | 1,920.8 | 1,945.8 | 1,879.2 | 1,933.3 | +54.1 | +2.9% | 129,600 |
| 2004/06/02 | 1,833.3 | 1,925 | 1,833.3 | 1,879.2 | +54.2 | +3% | 109,920 |
| 2004/06/01 | 1,783.3 | 1,841.7 | 1,783.3 | 1,825 | +45.8 | +2.6% | 90,240 |
5151～
5200
件表示中 / 6820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 | 292,700円 | +1.7% | +7.5% | 2.43% | 9.02倍 | 1.07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 | 458,000円 | +33.6% | +161.2% | 0.39% | 27.66倍 | 3.79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 | 266,900円 | +1.5% | +9.3% | 3.75% | 13.57倍 | 0.89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 | 264,400円 | +4.1% | +10.5% | 4.73% | 14.83倍 | 1.08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 |
| イトーキ | 247,700円 | +8.3% | +20.0% | 2.62% | 14.74倍 | 2.27倍 |
|
オフィス家具大手、製販一貫体制。収益は上期型。間仕切りや研究施設向け機器も手がける |
市場注目の銘柄
チャート関連のコラム
