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 |
|---|---|---|---|---|---|---|---|
| 2002/09/04 | 1,391.7 | 1,419.4 | 1,388.9 | 1,419.4 | +2.7 | +0.2% | 74,160 |
| 2002/09/03 | 1,444.4 | 1,444.4 | 1,416.7 | 1,416.7 | -27.7 | -1.9% | 5,760 |
| 2002/09/02 | 1,430.6 | 1,444.4 | 1,430.6 | 1,444.4 | +13.8 | +1% | 80,280 |
| 2002/08/30 | 1,427.8 | 1,433.3 | 1,422.2 | 1,430.6 | +13.9 | +1% | 36,000 |
| 2002/08/29 | 1,436.1 | 1,436.1 | 1,416.7 | 1,416.7 | -22.2 | -1.5% | 16,200 |
| 2002/08/28 | 1,441.7 | 1,441.7 | 1,430.6 | 1,438.9 | -5.5 | -0.4% | 7,920 |
| 2002/08/27 | 1,444.4 | 1,444.4 | 1,430.6 | 1,444.4 | +11.1 | +0.8% | 39,240 |
| 2002/08/26 | 1,444.4 | 1,444.4 | 1,433.3 | 1,433.3 | -11.1 | -0.8% | 42,840 |
| 2002/08/23 | 1,444.4 | 1,444.4 | 1,422.2 | 1,444.4 | ±0 | ±0% | 28,080 |
| 2002/08/22 | 1,416.7 | 1,444.4 | 1,416.7 | 1,444.4 | +27.7 | +2% | 25,200 |
| 2002/08/21 | 1,413.9 | 1,419.4 | 1,402.8 | 1,416.7 | +25 | +1.8% | 32,040 |
| 2002/08/20 | 1,361.1 | 1,447.2 | 1,361.1 | 1,391.7 | -52.7 | -3.6% | 90,360 |
| 2002/08/19 | 1,444.4 | 1,447.2 | 1,441.7 | 1,444.4 | ±0 | ±0% | 28,440 |
| 2002/08/16 | 1,447.2 | 1,447.2 | 1,444.4 | 1,444.4 | +13.8 | +1% | 8,280 |
| 2002/08/15 | 1,430.6 | 1,436.1 | 1,430.6 | 1,430.6 | -13.8 | -1% | 25,560 |
| 2002/08/14 | 1,455.6 | 1,455.6 | 1,444.4 | 1,444.4 | -11.2 | -0.8% | 2,520 |
| 2002/08/13 | 1,444.4 | 1,455.6 | 1,444.4 | 1,455.6 | +11.2 | +0.8% | 17,280 |
| 2002/08/12 | 1,430.6 | 1,444.4 | 1,430.6 | 1,444.4 | +44.4 | +3.2% | 56,160 |
| 2002/08/09 | 1,441.7 | 1,441.7 | 1,400 | 1,400 | -44.4 | -3.1% | 34,920 |
| 2002/08/08 | 1,441.7 | 1,444.4 | 1,436.1 | 1,444.4 | ±0 | ±0% | 29,880 |
| 2002/08/07 | 1,444.4 | 1,455.6 | 1,441.7 | 1,444.4 | ±0 | ±0% | 45,000 |
| 2002/08/06 | 1,461.1 | 1,461.1 | 1,441.7 | 1,444.4 | -8.4 | -0.6% | 39,600 |
| 2002/08/05 | 1,450 | 1,463.9 | 1,444.4 | 1,452.8 | -8.3 | -0.6% | 60,120 |
| 2002/08/02 | 1,472.2 | 1,472.2 | 1,444.4 | 1,461.1 | ±0 | ±0% | 31,680 |
| 2002/08/01 | 1,444.4 | 1,461.1 | 1,441.7 | 1,461.1 | +16.7 | +1.2% | 43,200 |
| 2002/07/31 | 1,438.9 | 1,450 | 1,430.6 | 1,444.4 | +33.3 | +2.4% | 34,560 |
| 2002/07/30 | 1,416.7 | 1,419.4 | 1,405.6 | 1,411.1 | +8.3 | +0.6% | 50,040 |
| 2002/07/29 | 1,402.8 | 1,402.8 | 1,394.4 | 1,402.8 | +13.9 | +1% | 11,160 |
| 2002/07/26 | 1,441.7 | 1,441.7 | 1,363.9 | 1,388.9 | -55.5 | -3.8% | 45,720 |
| 2002/07/25 | 1,444.4 | 1,444.4 | 1,430.6 | 1,444.4 | ±0 | ±0% | 38,880 |
| 2002/07/24 | 1,447.2 | 1,450 | 1,444.4 | 1,444.4 | -2.8 | -0.2% | 30,960 |
| 2002/07/23 | 1,436.1 | 1,450 | 1,436.1 | 1,447.2 | +8.3 | +0.6% | 44,640 |
| 2002/07/22 | 1,425 | 1,438.9 | 1,388.9 | 1,438.9 | -5.5 | -0.4% | 42,120 |
| 2002/07/19 | 1,444.4 | 1,452.8 | 1,441.7 | 1,444.4 | ±0 | ±0% | 56,880 |
| 2002/07/18 | 1,441.7 | 1,444.4 | 1,441.7 | 1,444.4 | ±0 | ±0% | 68,040 |
| 2002/07/17 | 1,444.4 | 1,447.2 | 1,416.7 | 1,444.4 | -2.8 | -0.2% | 78,120 |
| 2002/07/16 | 1,458.3 | 1,458.3 | 1,444.4 | 1,447.2 | -19.5 | -1.3% | 15,840 |
| 2002/07/15 | 1,480.6 | 1,486.1 | 1,458.3 | 1,466.7 | -30.5 | -2% | 16,560 |
| 2002/07/12 | 1,500 | 1,502.8 | 1,444.4 | 1,497.2 | -27.8 | -1.8% | 32,760 |
| 2002/07/11 | 1,497.2 | 1,530.6 | 1,491.7 | 1,525 | +27.8 | +1.9% | 99,360 |
| 2002/07/10 | 1,472.2 | 1,513.9 | 1,461.1 | 1,497.2 | +25 | +1.7% | 68,400 |
| 2002/07/09 | 1,444.4 | 1,472.2 | 1,444.4 | 1,472.2 | +41.6 | +2.9% | 28,440 |
| 2002/07/08 | 1,444.4 | 1,444.4 | 1,430.6 | 1,430.6 | -8.3 | -0.6% | 40,320 |
| 2002/07/05 | 1,444.4 | 1,444.4 | 1,425 | 1,438.9 | -5.5 | -0.4% | 22,680 |
| 2002/07/04 | 1,444.4 | 1,444.4 | 1,422.2 | 1,444.4 | -2.8 | -0.2% | 42,120 |
| 2002/07/03 | 1,444.4 | 1,472.2 | 1,441.7 | 1,447.2 | +2.8 | +0.2% | 44,280 |
| 2002/07/02 | 1,444.4 | 1,447.2 | 1,438.9 | 1,444.4 | -5.6 | -0.4% | 58,320 |
| 2002/07/01 | 1,438.9 | 1,450 | 1,413.9 | 1,450 | +13.9 | +1% | 159,840 |
| 2002/06/28 | 1,444.4 | 1,444.4 | 1,416.7 | 1,436.1 | +5.5 | +0.4% | 34,560 |
| 2002/06/27 | 1,444.4 | 1,444.4 | 1,416.7 | 1,430.6 | -13.8 | -1% | 34,560 |
5551～
5600
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 | 257,300円 | +8.3% | +22.2% | 2.53% | 11.98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 | 277,600円 | +0.3% | -8.0% | 3.96% | 10.27倍 | 0.76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 | 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 |
市場注目の銘柄
チャート関連のコラム
