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 |
|---|---|---|---|---|---|---|---|
| 2003/02/05 | 1,491.7 | 1,491.7 | 1,472.2 | 1,477.8 | -13.9 | -0.9% | 46,080 |
| 2003/02/04 | 1,455.6 | 1,494.4 | 1,444.4 | 1,491.7 | +58.4 | +4.1% | 16,560 |
| 2003/02/03 | 1,430.6 | 1,433.3 | 1,430.6 | 1,433.3 | ±0 | ±0% | 2,520 |
| 2003/01/31 | 1,422.2 | 1,433.3 | 1,422.2 | 1,433.3 | +2.7 | +0.2% | 29,160 |
| 2003/01/30 | 1,433.3 | 1,433.3 | 1,427.8 | 1,430.6 | ±0 | ±0% | 39,960 |
| 2003/01/29 | 1,436.1 | 1,436.1 | 1,427.8 | 1,430.6 | ±0 | ±0% | 31,680 |
| 2003/01/28 | 1,469.4 | 1,469.4 | 1,416.7 | 1,430.6 | -38.8 | -2.6% | 79,560 |
| 2003/01/27 | 1,469.4 | 1,469.4 | 1,466.7 | 1,469.4 | +11.1 | +0.8% | 19,080 |
| 2003/01/24 | 1,447.2 | 1,458.3 | 1,447.2 | 1,458.3 | +13.9 | +1% | 14,400 |
| 2003/01/23 | 1,483.3 | 1,483.3 | 1,430.6 | 1,444.4 | -38.9 | -2.6% | 62,280 |
| 2003/01/22 | 1,511.1 | 1,511.1 | 1,444.4 | 1,483.3 | -25 | -1.7% | 37,080 |
| 2003/01/21 | 1,508.3 | 1,527.8 | 1,508.3 | 1,508.3 | ±0 | ±0% | 85,680 |
| 2003/01/20 | 1,502.8 | 1,522.2 | 1,491.7 | 1,508.3 | +8.3 | +0.6% | 74,160 |
| 2003/01/17 | 1,502.8 | 1,508.3 | 1,497.2 | 1,500 | +2.8 | +0.2% | 111,960 |
| 2003/01/16 | 1,475 | 1,497.2 | 1,475 | 1,497.2 | +22.2 | +1.5% | 6,120 |
| 2003/01/15 | 1,475 | 1,500 | 1,475 | 1,475 | ±0 | ±0% | 6,120 |
| 2003/01/14 | 1,458.3 | 1,475 | 1,444.4 | 1,475 | +16.7 | +1.1% | 23,400 |
| 2003/01/10 | 1,500 | 1,500 | 1,447.2 | 1,458.3 | -58.4 | -3.9% | 27,360 |
| 2003/01/09 | 1,486.1 | 1,525 | 1,458.3 | 1,516.7 | +16.7 | +1.1% | 34,200 |
| 2003/01/08 | 1,486.1 | 1,500 | 1,461.1 | 1,500 | +2.8 | +0.2% | 38,880 |
| 2003/01/07 | 1,444.4 | 1,516.7 | 1,444.4 | 1,497.2 | +77.8 | +5.5% | 15,480 |
| 2003/01/06 | 1,447.2 | 1,447.2 | 1,416.7 | 1,419.4 | -111.2 | -7.3% | 2,880 |
| 2002/12/30 | 1,500 | 1,541.7 | 1,500 | 1,530.6 | +13.9 | +0.9% | 55,080 |
| 2002/12/27 | 1,475 | 1,516.7 | 1,466.7 | 1,516.7 | +72.3 | +5% | 51,480 |
| 2002/12/26 | 1,430.6 | 1,444.4 | 1,430.6 | 1,444.4 | +33.3 | +2.4% | 23,040 |
| 2002/12/25 | 1,408.3 | 1,416.7 | 1,405.6 | 1,411.1 | +5.5 | +0.4% | 59,400 |
| 2002/12/24 | 1,416.7 | 1,430.6 | 1,402.8 | 1,405.6 | -11.1 | -0.8% | 62,280 |
| 2002/12/20 | 1,430.6 | 1,441.7 | 1,388.9 | 1,416.7 | -13.9 | -1% | 59,040 |
| 2002/12/19 | 1,416.7 | 1,436.1 | 1,413.9 | 1,430.6 | -5.5 | -0.4% | 39,600 |
| 2002/12/18 | 1,416.7 | 1,436.1 | 1,413.9 | 1,436.1 | +11.1 | +0.8% | 127,080 |
| 2002/12/17 | 1,397.2 | 1,425 | 1,397.2 | 1,425 | +27.8 | +2% | 149,760 |
| 2002/12/16 | 1,388.9 | 1,400 | 1,386.1 | 1,397.2 | +8.3 | +0.6% | 84,960 |
| 2002/12/13 | 1,388.9 | 1,402.8 | 1,386.1 | 1,388.9 | -2.8 | -0.2% | 23,040 |
| 2002/12/12 | 1,416.7 | 1,416.7 | 1,391.7 | 1,391.7 | -25 | -1.8% | 15,480 |
| 2002/12/11 | 1,413.9 | 1,416.7 | 1,408.3 | 1,416.7 | +8.4 | +0.6% | 78,120 |
| 2002/12/10 | 1,391.7 | 1,411.1 | 1,388.9 | 1,408.3 | +8.3 | +0.6% | 36,360 |
| 2002/12/09 | 1,388.9 | 1,408.3 | 1,388.9 | 1,400 | +11.1 | +0.8% | 34,920 |
| 2002/12/06 | 1,394.4 | 1,394.4 | 1,380.6 | 1,388.9 | -11.1 | -0.8% | 26,280 |
| 2002/12/05 | 1,416.7 | 1,416.7 | 1,388.9 | 1,400 | -11.1 | -0.8% | 30,600 |
| 2002/12/04 | 1,416.7 | 1,416.7 | 1,402.8 | 1,411.1 | -27.8 | -1.9% | 41,400 |
| 2002/12/03 | 1,430.6 | 1,438.9 | 1,427.8 | 1,438.9 | +8.3 | +0.6% | 34,200 |
| 2002/12/02 | 1,441.7 | 1,441.7 | 1,416.7 | 1,430.6 | ±0 | ±0% | 42,840 |
| 2002/11/29 | 1,422.2 | 1,430.6 | 1,413.9 | 1,430.6 | +8.4 | +0.6% | 30,600 |
| 2002/11/28 | 1,386.1 | 1,430.6 | 1,383.3 | 1,422.2 | +44.4 | +3.2% | 128,160 |
| 2002/11/27 | 1,388.9 | 1,388.9 | 1,333.3 | 1,377.8 | +13.9 | +1% | 115,200 |
| 2002/11/26 | 1,361.1 | 1,363.9 | 1,344.4 | 1,363.9 | ±0 | ±0% | 51,480 |
| 2002/11/25 | 1,305.6 | 1,383.3 | 1,305.6 | 1,363.9 | +2.8 | +0.2% | 24,120 |
| 2002/11/22 | 1,380.6 | 1,380.6 | 1,347.2 | 1,361.1 | -22.2 | -1.6% | 2,520 |
| 2002/11/21 | 1,383.3 | 1,388.9 | 1,375 | 1,383.3 | ±0 | ±0% | 64,080 |
| 2002/11/20 | 1,394.4 | 1,394.4 | 1,383.3 | 1,383.3 | -25 | -1.8% | 44,280 |
5451～
5500
件表示中 / 6747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 | 256,500円 | +8.3% | +22.2% | 2.53% | 11.94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 |
| リンテック | 276,900円 | +0.3% | -8.0% | 3.97% | 10.24倍 | 0.75倍 |
|
粘接着素材で最大級。半導体、積層セラコン向けが収益柱に。炭素繊維複合材料用工程紙も |
| パイロット | 404,200円 | +5.4% | -5.5% | 2.89% | 10.74倍 | 1.11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 | 231,400円 | +1.5% | +9.3% | 4.32% | 12.16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 | 205,400円 | +11.1% | +6.8% | 1.17% | 16.45倍 | 2.08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
