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 |
|---|---|---|---|---|---|---|---|
| 2004/02/13 | 1,975 | 2,020.8 | 1,954.2 | 1,983.3 | +25 | +1.3% | 77,280 |
| 2004/02/12 | 1,916.7 | 1,970.8 | 1,916.7 | 1,958.3 | +20.8 | +1.1% | 95,760 |
| 2004/02/10 | 1,941.7 | 1,995.8 | 1,937.5 | 1,937.5 | -45.8 | -2.3% | 114,240 |
| 2004/02/09 | 1,983.3 | 2,016.7 | 1,979.2 | 1,983.3 | +4.1 | +0.2% | 117,840 |
| 2004/02/06 | 1,958.3 | 1,983.3 | 1,937.5 | 1,979.2 | ±0 | ±0% | 115,680 |
| 2004/02/05 | 1,937.5 | 2,000 | 1,933.3 | 1,979.2 | +41.7 | +2.2% | 202,800 |
| 2004/02/04 | 2,095.8 | 2,133.3 | 1,916.7 | 1,937.5 | -200 | -9.4% | 355,200 |
| 2004/02/03 | 2,058.3 | 2,179.2 | 2,041.7 | 2,137.5 | +75 | +3.6% | 268,320 |
| 2004/02/02 | 2,020.8 | 2,062.5 | 2,016.7 | 2,062.5 | +45.8 | +2.3% | 90,720 |
| 2004/01/30 | 1,983.3 | 2,062.5 | 1,983.3 | 2,016.7 | +37.5 | +1.9% | 215,040 |
| 2004/01/29 | 1,995.8 | 2,054.2 | 1,958.3 | 1,979.2 | +33.4 | +1.7% | 217,680 |
| 2004/01/28 | 1,962.5 | 1,983.3 | 1,912.5 | 1,945.8 | -58.4 | -2.9% | 336,000 |
| 2004/01/27 | 1,991.7 | 2,062.5 | 1,991.7 | 2,004.2 | +12.5 | +0.6% | 736,560 |
| 2004/01/26 | 1,966.7 | 2,020.8 | 1,958.3 | 1,991.7 | +66.7 | +3.5% | 1,414,560 |
| 2004/01/23 | 1,829.2 | 1,933.3 | 1,812.5 | 1,925 | +87.5 | +4.8% | 476,160 |
| 2004/01/22 | 1,875 | 1,887.5 | 1,825 | 1,837.5 | -41.7 | -2.2% | 109,200 |
| 2004/01/21 | 1,862.5 | 1,912.5 | 1,854.2 | 1,879.2 | -4.1 | -0.2% | 259,920 |
| 2004/01/20 | 1,895.8 | 1,900 | 1,858.3 | 1,883.3 | -29.2 | -1.5% | 212,400 |
| 2004/01/19 | 1,837.5 | 1,958.3 | 1,833.3 | 1,912.5 | +79.2 | +4.3% | 654,720 |
| 2004/01/16 | 1,820.8 | 1,833.3 | 1,812.5 | 1,833.3 | +12.5 | +0.7% | 139,440 |
| 2004/01/15 | 1,829.2 | 1,841.7 | 1,816.7 | 1,820.8 | -8.4 | -0.5% | 203,760 |
| 2004/01/14 | 1,808.3 | 1,845.8 | 1,808.3 | 1,829.2 | +20.9 | +1.2% | 284,880 |
| 2004/01/13 | 1,833.3 | 1,833.3 | 1,800 | 1,808.3 | -16.7 | -0.9% | 324,480 |
| 2004/01/09 | 1,816.7 | 1,841.7 | 1,816.7 | 1,825 | +4.2 | +0.2% | 240,720 |
| 2004/01/08 | 1,837.5 | 1,837.5 | 1,804.2 | 1,820.8 | -12.5 | -0.7% | 129,120 |
| 2004/01/07 | 1,833.3 | 1,858.3 | 1,812.5 | 1,833.3 | +20.8 | +1.1% | 448,320 |
| 2004/01/06 | 1,804.2 | 1,820.8 | 1,791.7 | 1,812.5 | +29.2 | +1.6% | 419,760 |
| 2004/01/05 | 1,754.2 | 1,804.2 | 1,754.2 | 1,783.3 | +25 | +1.4% | 68,880 |
| 2003/12/30 | 1,770.8 | 1,787.5 | 1,758.3 | 1,758.3 | -25 | -1.4% | 78,480 |
| 2003/12/29 | 1,762.5 | 1,804.2 | 1,729.2 | 1,783.3 | +12.5 | +0.7% | 276,000 |
| 2003/12/26 | 1,695.8 | 1,791.7 | 1,695.8 | 1,770.8 | +62.5 | +3.7% | 201,600 |
| 2003/12/25 | 1,733.3 | 1,733.3 | 1,687.5 | 1,708.3 | -45.9 | -2.6% | 79,440 |
| 2003/12/24 | 1,787.5 | 1,787.5 | 1,741.7 | 1,754.2 | -37.5 | -2.1% | 197,280 |
| 2003/12/22 | 1,825 | 1,825 | 1,779.2 | 1,791.7 | -50 | -2.7% | 138,720 |
| 2003/12/19 | 1,758.3 | 1,862.5 | 1,733.3 | 1,841.7 | +187.5 | +11.3% | 764,880 |
| 2003/12/18 | 1,654.2 | 1,662.5 | 1,650 | 1,654.2 | +4.2 | +0.3% | 117,600 |
| 2003/12/17 | 1,720.8 | 1,720.8 | 1,645.8 | 1,650 | -79.2 | -4.6% | 192,960 |
| 2003/12/16 | 1,750 | 1,754.2 | 1,725 | 1,729.2 | -25 | -1.4% | 117,360 |
| 2003/12/15 | 1,754.2 | 1,770.8 | 1,750 | 1,754.2 | ±0 | ±0% | 47,040 |
| 2003/12/12 | 1,750 | 1,758.3 | 1,750 | 1,754.2 | +70.9 | +4.2% | 98,880 |
| 2003/12/11 | 1,754.2 | 1,758.3 | 1,683.3 | 1,683.3 | -70.9 | -4% | 216,240 |
| 2003/12/10 | 1,750 | 1,766.7 | 1,750 | 1,754.2 | -12.5 | -0.7% | 26,880 |
| 2003/12/09 | 1,762.5 | 1,770.8 | 1,762.5 | 1,766.7 | +4.2 | +0.2% | 81,360 |
| 2003/12/08 | 1,733.3 | 1,766.7 | 1,729.2 | 1,762.5 | +12.5 | +0.7% | 85,440 |
| 2003/12/05 | 1,750 | 1,754.2 | 1,729.2 | 1,750 | ±0 | ±0% | 153,600 |
| 2003/12/04 | 1,808.3 | 1,808.3 | 1,750 | 1,750 | -58.3 | -3.2% | 107,520 |
| 2003/12/03 | 1,770.8 | 1,866.7 | 1,754.2 | 1,808.3 | +37.5 | +2.1% | 99,120 |
| 2003/12/02 | 1,775 | 1,791.7 | 1,754.2 | 1,770.8 | +16.6 | +0.9% | 85,440 |
| 2003/12/01 | 1,754.2 | 1,825 | 1,741.7 | 1,754.2 | ±0 | ±0% | 238,560 |
| 2003/11/28 | 1,833.3 | 1,833.3 | 1,754.2 | 1,754.2 | -58.3 | -3.2% | 93,360 |
5201～
5250
件表示中 / 6748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 | 257,300円 | +8.3% | +22.2% | 2.53% | 11.97倍 | 0.95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 |
| パイロット | 405,900円 | +5.4% | -5.5% | 2.88% | 10.79倍 | 1.12倍 |
|
筆記具首位。ボールペン主力で、万年筆、文具も。欧米等の海外売上比率高く、現地生産も積極的 |
| タカラスタン | 230,800円 | +1.5% | +9.3% | 4.33% | 12.12倍 | 0.80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 |
| 前田工繊 | 204,400円 | +11.1% | +6.8% | 1.17% | 16.37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 |
| パラベッド | 238,300円 | +1.9% | -21.5% | 4.07% | 15.72倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
