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 |
|---|---|---|---|---|---|---|---|
| 2002/06/26 | 1,444.4 | 1,444.4 | 1,441.7 | 1,444.4 | ±0 | ±0% | 102,600 |
| 2002/06/25 | 1,458.3 | 1,458.3 | 1,441.7 | 1,444.4 | -13.9 | -1% | 62,280 |
| 2002/06/24 | 1,450 | 1,458.3 | 1,444.4 | 1,458.3 | -2.8 | -0.2% | 52,560 |
| 2002/06/21 | 1,458.3 | 1,461.1 | 1,444.4 | 1,461.1 | +2.8 | +0.2% | 99,720 |
| 2002/06/20 | 1,452.8 | 1,458.3 | 1,444.4 | 1,458.3 | +13.9 | +1% | 79,920 |
| 2002/06/19 | 1,444.4 | 1,450 | 1,441.7 | 1,444.4 | -8.4 | -0.6% | 120,600 |
| 2002/06/18 | 1,444.4 | 1,455.6 | 1,444.4 | 1,452.8 | +8.4 | +0.6% | 86,400 |
| 2002/06/17 | 1,463.9 | 1,463.9 | 1,441.7 | 1,444.4 | ±0 | ±0% | 146,520 |
| 2002/06/14 | 1,450 | 1,461.1 | 1,444.4 | 1,444.4 | ±0 | ±0% | 211,320 |
| 2002/06/13 | 1,444.4 | 1,450 | 1,441.7 | 1,444.4 | ±0 | ±0% | 104,400 |
| 2002/06/12 | 1,472.2 | 1,472.2 | 1,441.7 | 1,444.4 | -5.6 | -0.4% | 68,400 |
| 2002/06/11 | 1,450 | 1,450 | 1,436.1 | 1,450 | +5.6 | +0.4% | 68,760 |
| 2002/06/10 | 1,447.2 | 1,472.2 | 1,444.4 | 1,444.4 | ±0 | ±0% | 82,440 |
| 2002/06/07 | 1,433.3 | 1,447.2 | 1,427.8 | 1,444.4 | +11.1 | +0.8% | 101,160 |
| 2002/06/06 | 1,402.8 | 1,433.3 | 1,402.8 | 1,433.3 | +44.4 | +3.2% | 55,440 |
| 2002/06/05 | 1,402.8 | 1,411.1 | 1,388.9 | 1,388.9 | ±0 | ±0% | 36,000 |
| 2002/06/04 | 1,388.9 | 1,391.7 | 1,386.1 | 1,388.9 | -13.9 | -1% | 77,760 |
| 2002/06/03 | 1,430.6 | 1,430.6 | 1,402.8 | 1,402.8 | -13.9 | -1% | 88,560 |
| 2002/05/31 | 1,444.4 | 1,458.3 | 1,413.9 | 1,416.7 | -13.9 | -1% | 71,640 |
| 2002/05/30 | 1,444.4 | 1,444.4 | 1,425 | 1,430.6 | -13.8 | -1% | 30,240 |
| 2002/05/29 | 1,400 | 1,477.8 | 1,397.2 | 1,444.4 | +47.2 | +3.4% | 255,600 |
| 2002/05/28 | 1,413.9 | 1,413.9 | 1,388.9 | 1,397.2 | -5.6 | -0.4% | 64,080 |
| 2002/05/27 | 1,402.8 | 1,405.6 | 1,375 | 1,402.8 | +8.4 | +0.6% | 105,480 |
| 2002/05/24 | 1,416.7 | 1,416.7 | 1,375 | 1,394.4 | -19.5 | -1.4% | 95,400 |
| 2002/05/23 | 1,377.8 | 1,416.7 | 1,366.7 | 1,413.9 | +38.9 | +2.8% | 120,960 |
| 2002/05/22 | 1,383.3 | 1,383.3 | 1,361.1 | 1,375 | -11.1 | -0.8% | 115,200 |
| 2002/05/21 | 1,333.3 | 1,402.8 | 1,333.3 | 1,386.1 | +58.3 | +4.4% | 287,640 |
| 2002/05/20 | 1,319.4 | 1,333.3 | 1,305.6 | 1,327.8 | +36.1 | +2.8% | 125,280 |
| 2002/05/17 | 1,275 | 1,302.8 | 1,275 | 1,291.7 | +38.9 | +3.1% | 71,640 |
| 2002/05/16 | 1,277.8 | 1,277.8 | 1,250 | 1,252.8 | -11.1 | -0.9% | 37,440 |
| 2002/05/15 | 1,302.8 | 1,305.6 | 1,263.9 | 1,263.9 | -41.7 | -3.2% | 22,680 |
| 2002/05/14 | 1,266.7 | 1,305.6 | 1,263.9 | 1,305.6 | +41.7 | +3.3% | 145,440 |
| 2002/05/13 | 1,244.4 | 1,275 | 1,244.4 | 1,263.9 | +33.3 | +2.7% | 108,720 |
| 2002/05/10 | 1,222.2 | 1,236.1 | 1,222.2 | 1,230.6 | +25 | +2.1% | 32,760 |
| 2002/05/09 | 1,225 | 1,225 | 1,205.6 | 1,205.6 | -11.1 | -0.9% | 38,520 |
| 2002/05/08 | 1,252.8 | 1,252.8 | 1,202.8 | 1,216.7 | -33.3 | -2.7% | 25,560 |
| 2002/05/07 | 1,222.2 | 1,250 | 1,222.2 | 1,250 | +13.9 | +1.1% | 24,120 |
| 2002/05/02 | 1,236.1 | 1,238.9 | 1,236.1 | 1,236.1 | ±0 | ±0% | 39,240 |
| 2002/05/01 | 1,236.1 | 1,250 | 1,236.1 | 1,236.1 | ±0 | ±0% | 39,960 |
| 2002/04/30 | 1,236.1 | 1,250 | 1,236.1 | 1,236.1 | -8.3 | -0.7% | 10,080 |
| 2002/04/26 | 1,250 | 1,250 | 1,241.7 | 1,244.4 | -19.5 | -1.5% | 88,560 |
| 2002/04/25 | 1,263.9 | 1,266.7 | 1,252.8 | 1,263.9 | -8.3 | -0.7% | 138,960 |
| 2002/04/24 | 1,227.8 | 1,275 | 1,227.8 | 1,272.2 | +33.3 | +2.7% | 61,560 |
| 2002/04/23 | 1,238.9 | 1,238.9 | 1,233.3 | 1,238.9 | ±0 | ±0% | 36,360 |
| 2002/04/22 | 1,222.2 | 1,247.2 | 1,222.2 | 1,238.9 | +16.7 | +1.4% | 141,480 |
| 2002/04/19 | 1,205.6 | 1,222.2 | 1,197.2 | 1,222.2 | +25 | +2.1% | 104,400 |
| 2002/04/18 | 1,194.4 | 1,197.2 | 1,172.2 | 1,197.2 | -11.1 | -0.9% | 83,160 |
| 2002/04/17 | 1,208.3 | 1,208.3 | 1,191.7 | 1,208.3 | +13.9 | +1.2% | 94,680 |
| 2002/04/16 | 1,183.3 | 1,202.8 | 1,183.3 | 1,194.4 | +11.1 | +0.9% | 30,240 |
| 2002/04/15 | 1,194.4 | 1,194.4 | 1,183.3 | 1,183.3 | -16.7 | -1.4% | 1,800 |
5601～
5650
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 | 256,700円 | +8.3% | +22.2% | 2.53% | 11.95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 | 271,700円 | +0.3% | -8.0% | 4.05% | 10.05倍 | 0.74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 | 395,900円 | +5.4% | -5.5% | 2.96% | 10.52倍 | 1.09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 | 229,000円 | +1.5% | +9.3% | 4.37% | 12.03倍 | 0.79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 | 207,700円 | +11.1% | +6.8% | 1.16% | 16.63倍 | 2.10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
