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 |
|---|---|---|---|---|---|---|---|
| 2003/08/04 | 1,458.3 | 1,470.8 | 1,450 | 1,458.3 | -12.5 | -0.8% | 58,320 |
| 2003/08/01 | 1,470.8 | 1,475 | 1,470.8 | 1,470.8 | -4.2 | -0.3% | 2,400 |
| 2003/07/31 | 1,466.7 | 1,475 | 1,454.2 | 1,475 | +8.3 | +0.6% | 60,720 |
| 2003/07/30 | 1,479.2 | 1,479.2 | 1,462.5 | 1,466.7 | -33.3 | -2.2% | 120,480 |
| 2003/07/29 | 1,479.2 | 1,512.5 | 1,466.7 | 1,500 | ±0 | ±0% | 90,240 |
| 2003/07/28 | 1,462.5 | 1,504.2 | 1,454.2 | 1,500 | +16.7 | +1.1% | 81,840 |
| 2003/07/25 | 1,495.8 | 1,495.8 | 1,479.2 | 1,483.3 | -16.7 | -1.1% | 58,800 |
| 2003/07/24 | 1,500 | 1,512.5 | 1,495.8 | 1,500 | -20.8 | -1.4% | 48,000 |
| 2003/07/23 | 1,504.2 | 1,541.7 | 1,504.2 | 1,520.8 | -25 | -1.6% | 105,840 |
| 2003/07/22 | 1,562.5 | 1,562.5 | 1,537.5 | 1,545.8 | -16.7 | -1.1% | 124,560 |
| 2003/07/18 | 1,570.8 | 1,570.8 | 1,558.3 | 1,562.5 | -8.3 | -0.5% | 72,720 |
| 2003/07/17 | 1,541.7 | 1,575 | 1,541.7 | 1,570.8 | +8.3 | +0.5% | 28,320 |
| 2003/07/16 | 1,537.5 | 1,562.5 | 1,537.5 | 1,562.5 | +20.8 | +1.3% | 65,760 |
| 2003/07/15 | 1,604.2 | 1,604.2 | 1,541.7 | 1,541.7 | -62.5 | -3.9% | 173,040 |
| 2003/07/14 | 1,591.7 | 1,604.2 | 1,591.7 | 1,604.2 | +25 | +1.6% | 231,600 |
| 2003/07/11 | 1,541.7 | 1,579.2 | 1,529.2 | 1,579.2 | +50 | +3.3% | 117,360 |
| 2003/07/10 | 1,529.2 | 1,537.5 | 1,500 | 1,529.2 | -8.3 | -0.5% | 28,560 |
| 2003/07/09 | 1,504.2 | 1,537.5 | 1,495.8 | 1,537.5 | +54.2 | +3.7% | 81,360 |
| 2003/07/08 | 1,504.2 | 1,504.2 | 1,483.3 | 1,483.3 | -16.7 | -1.1% | 50,880 |
| 2003/07/07 | 1,500 | 1,504.2 | 1,491.7 | 1,500 | ±0 | ±0% | 108,240 |
| 2003/07/04 | 1,529.2 | 1,529.2 | 1,500 | 1,500 | -50 | -3.2% | 17,280 |
| 2003/07/03 | 1,541.7 | 1,550 | 1,500 | 1,550 | +8.3 | +0.5% | 38,160 |
| 2003/07/02 | 1,533.3 | 1,541.7 | 1,533.3 | 1,541.7 | +4.2 | +0.3% | 41,280 |
| 2003/07/01 | 1,529.2 | 1,537.5 | 1,520.8 | 1,537.5 | +4.2 | +0.3% | 13,920 |
| 2003/06/30 | 1,500 | 1,533.3 | 1,491.7 | 1,533.3 | +33.3 | +2.2% | 68,640 |
| 2003/06/27 | 1,462.5 | 1,500 | 1,462.5 | 1,500 | +41.7 | +2.9% | 51,360 |
| 2003/06/26 | 1,454.2 | 1,462.5 | 1,450 | 1,458.3 | ±0 | ±0% | 34,320 |
| 2003/06/25 | 1,479.2 | 1,479.2 | 1,458.3 | 1,458.3 | -20.9 | -1.4% | 20,640 |
| 2003/06/24 | 1,462.5 | 1,500 | 1,462.5 | 1,479.2 | +20.9 | +1.4% | 30,720 |
| 2003/06/23 | 1,454.2 | 1,475 | 1,450 | 1,458.3 | +4.1 | +0.3% | 126,000 |
| 2003/06/20 | 1,458.3 | 1,470.8 | 1,450 | 1,454.2 | -4.1 | -0.3% | 103,440 |
| 2003/06/19 | 1,458.3 | 1,466.7 | 1,458.3 | 1,458.3 | ±0 | ±0% | 33,840 |
| 2003/06/18 | 1,458.3 | 1,466.7 | 1,458.3 | 1,458.3 | -20.9 | -1.4% | 45,360 |
| 2003/06/17 | 1,495.8 | 1,500 | 1,479.2 | 1,479.2 | -20.8 | -1.4% | 76,800 |
| 2003/06/16 | 1,500 | 1,500 | 1,491.7 | 1,500 | ±0 | ±0% | 58,560 |
| 2003/06/13 | 1,491.7 | 1,500 | 1,479.2 | 1,500 | +41.7 | +2.9% | 53,520 |
| 2003/06/12 | 1,445.8 | 1,458.3 | 1,445.8 | 1,458.3 | +12.5 | +0.9% | 40,800 |
| 2003/06/11 | 1,445.8 | 1,450 | 1,441.7 | 1,445.8 | ±0 | ±0% | 40,800 |
| 2003/06/10 | 1,441.7 | 1,458.3 | 1,441.7 | 1,445.8 | +4.1 | +0.3% | 44,880 |
| 2003/06/09 | 1,441.7 | 1,458.3 | 1,441.7 | 1,441.7 | +4.2 | +0.3% | 60,240 |
| 2003/06/06 | 1,458.3 | 1,458.3 | 1,437.5 | 1,437.5 | -16.7 | -1.1% | 42,000 |
| 2003/06/05 | 1,450 | 1,454.2 | 1,450 | 1,454.2 | +20.9 | +1.5% | 21,600 |
| 2003/06/04 | 1,416.7 | 1,441.7 | 1,416.7 | 1,433.3 | +16.6 | +1.2% | 94,080 |
| 2003/06/03 | 1,458.3 | 1,458.3 | 1,416.7 | 1,416.7 | -83.3 | -5.6% | 65,760 |
| 2003/06/02 | 1,500 | 1,500 | 1,487.5 | 1,500 | +12.5 | +0.8% | 51,120 |
| 2003/05/30 | 1,483.3 | 1,500 | 1,470.8 | 1,487.5 | +4.2 | +0.3% | 57,360 |
| 2003/05/29 | 1,479.2 | 1,483.3 | 1,470.8 | 1,483.3 | +25 | +1.7% | 74,160 |
| 2003/05/28 | 1,470.8 | 1,475 | 1,450 | 1,458.3 | +4.1 | +0.3% | 23,760 |
| 2003/05/27 | 1,475 | 1,475 | 1,454.2 | 1,454.2 | -23.6 | -1.6% | 26,400 |
| 2003/05/26 | 1,477.8 | 1,483.3 | 1,458.3 | 1,477.8 | -5.5 | -0.4% | 63,360 |
5401～
5450
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
