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 |
|---|---|---|---|---|---|---|---|
| 2002/07/29 | 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 |
| 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 |
5651～
5700
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
