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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2003/11/27 | 1,825 | 1,825 | 1,791.7 | 1,812.5 | -12.5 | -0.7% | 91,440 |
| 2003/11/26 | 1,812.5 | 1,833.3 | 1,783.3 | 1,825 | +25 | +1.4% | 259,200 |
| 2003/11/25 | 1,750 | 1,808.3 | 1,750 | 1,800 | +70.8 | +4.1% | 369,600 |
| 2003/11/21 | 1,666.7 | 1,750 | 1,666.7 | 1,729.2 | +58.4 | +3.5% | 133,680 |
| 2003/11/20 | 1,604.2 | 1,708.3 | 1,604.2 | 1,670.8 | +66.6 | +4.2% | 151,920 |
| 2003/11/19 | 1,583.3 | 1,641.7 | 1,583.3 | 1,604.2 | +33.4 | +2.1% | 131,520 |
| 2003/11/18 | 1,583.3 | 1,604.2 | 1,550 | 1,570.8 | -12.5 | -0.8% | 52,560 |
| 2003/11/17 | 1,583.3 | 1,583.3 | 1,583.3 | 1,583.3 | -20.9 | -1.3% | 41,040 |
| 2003/11/14 | 1,583.3 | 1,625 | 1,583.3 | 1,604.2 | +20.9 | +1.3% | 46,320 |
| 2003/11/13 | 1,604.2 | 1,604.2 | 1,562.5 | 1,583.3 | +33.3 | +2.1% | 34,560 |
| 2003/11/12 | 1,550 | 1,575 | 1,545.8 | 1,550 | ±0 | ±0% | 43,920 |
| 2003/11/11 | 1,537.5 | 1,562.5 | 1,537.5 | 1,550 | +12.5 | +0.8% | 75,840 |
| 2003/11/10 | 1,545.8 | 1,545.8 | 1,520.8 | 1,537.5 | -8.3 | -0.5% | 31,920 |
| 2003/11/07 | 1,541.7 | 1,545.8 | 1,533.3 | 1,545.8 | ±0 | ±0% | 50,160 |
| 2003/11/06 | 1,562.5 | 1,583.3 | 1,541.7 | 1,545.8 | +4.1 | +0.3% | 28,080 |
| 2003/11/05 | 1,583.3 | 1,591.7 | 1,537.5 | 1,541.7 | -8.3 | -0.5% | 72,720 |
| 2003/11/04 | 1,583.3 | 1,583.3 | 1,541.7 | 1,550 | -50 | -3.1% | 92,640 |
| 2003/10/31 | 1,583.3 | 1,600 | 1,579.2 | 1,600 | +16.7 | +1.1% | 34,320 |
| 2003/10/30 | 1,583.3 | 1,583.3 | 1,575 | 1,583.3 | ±0 | ±0% | 77,520 |
| 2003/10/29 | 1,583.3 | 1,583.3 | 1,579.2 | 1,583.3 | ±0 | ±0% | 27,600 |
| 2003/10/28 | 1,583.3 | 1,583.3 | 1,554.2 | 1,583.3 | +29.1 | +1.9% | 50,880 |
| 2003/10/27 | 1,541.7 | 1,562.5 | 1,541.7 | 1,554.2 | -45.8 | -2.9% | 142,560 |
| 2003/10/24 | 1,566.7 | 1,604.2 | 1,566.7 | 1,600 | +33.3 | +2.1% | 66,240 |
| 2003/10/23 | 1,604.2 | 1,604.2 | 1,562.5 | 1,566.7 | -50 | -3.1% | 7,680 |
| 2003/10/22 | 1,625 | 1,645.8 | 1,616.7 | 1,616.7 | -25 | -1.5% | 56,400 |
| 2003/10/21 | 1,666.7 | 1,666.7 | 1,591.7 | 1,641.7 | -37.5 | -2.2% | 147,600 |
| 2003/10/20 | 1,641.7 | 1,695.8 | 1,637.5 | 1,679.2 | +58.4 | +3.6% | 301,680 |
| 2003/10/17 | 1,562.5 | 1,637.5 | 1,558.3 | 1,620.8 | +79.1 | +5.1% | 127,200 |
5301～
5350
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
