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 |
|---|---|---|---|---|---|---|---|
| 2002/10/09 | 1,416.7 | 1,419.4 | 1,402.8 | 1,419.4 | +2.7 | +0.2% | 96,120 |
| 2002/10/08 | 1,430.6 | 1,430.6 | 1,411.1 | 1,416.7 | ±0 | ±0% | 34,200 |
| 2002/10/07 | 1,444.4 | 1,444.4 | 1,408.3 | 1,416.7 | -25 | -1.7% | 33,480 |
| 2002/10/04 | 1,444.4 | 1,444.4 | 1,402.8 | 1,441.7 | -2.7 | -0.2% | 25,560 |
| 2002/10/03 | 1,472.2 | 1,472.2 | 1,444.4 | 1,444.4 | -52.8 | -3.5% | 41,040 |
| 2002/10/02 | 1,475 | 1,497.2 | 1,475 | 1,497.2 | ±0 | ±0% | 5,400 |
| 2002/10/01 | 1,494.4 | 1,500 | 1,483.3 | 1,497.2 | -8.4 | -0.6% | 9,360 |
| 2002/09/30 | 1,480.6 | 1,541.7 | 1,480.6 | 1,505.6 | -22.2 | -1.5% | 57,240 |
| 2002/09/27 | 1,472.2 | 1,527.8 | 1,472.2 | 1,527.8 | +69.5 | +4.8% | 36,360 |
| 2002/09/26 | 1,472.2 | 1,486.1 | 1,458.3 | 1,458.3 | -38.9 | -2.6% | 24,480 |
| 2002/09/25 | 1,497.2 | 1,497.2 | 1,469.4 | 1,497.2 | +27.8 | +1.9% | 49,320 |
| 2002/09/24 | 1,472.2 | 1,472.2 | 1,461.1 | 1,469.4 | -2.8 | -0.2% | 6,840 |
| 2002/09/20 | 1,472.2 | 1,483.3 | 1,472.2 | 1,472.2 | -13.9 | -0.9% | 529,920 |
| 2002/09/19 | 1,497.2 | 1,497.2 | 1,469.4 | 1,486.1 | ±0 | ±0% | 33,120 |
| 2002/09/18 | 1,472.2 | 1,500 | 1,461.1 | 1,486.1 | -13.9 | -0.9% | 13,680 |
| 2002/09/17 | 1,458.3 | 1,505.6 | 1,452.8 | 1,500 | +13.9 | +0.9% | 45,000 |
| 2002/09/13 | 1,458.3 | 1,488.9 | 1,458.3 | 1,486.1 | +27.8 | +1.9% | 68,760 |
| 2002/09/12 | 1,444.4 | 1,458.3 | 1,444.4 | 1,458.3 | +13.9 | +1% | 7,560 |
| 2002/09/11 | 1,447.2 | 1,447.2 | 1,444.4 | 1,444.4 | ±0 | ±0% | 42,120 |
| 2002/09/10 | 1,444.4 | 1,444.4 | 1,444.4 | 1,444.4 | ±0 | ±0% | 24,840 |
| 2002/09/09 | 1,444.4 | 1,444.4 | 1,419.4 | 1,444.4 | +13.8 | +1% | 20,160 |
| 2002/09/06 | 1,472.2 | 1,472.2 | 1,416.7 | 1,430.6 | -41.6 | -2.8% | 13,680 |
| 2002/09/05 | 1,441.7 | 1,472.2 | 1,430.6 | 1,472.2 | +52.8 | +3.7% | 111,240 |
| 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 |
5601～
5650
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
