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 |
|---|---|---|---|---|---|---|---|
| 2002/06/04 | 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 |
| 2002/04/12 | 1,188.9 | 1,200 | 1,172.2 | 1,200 | +11.1 | +0.9% | 31,680 |
| 2002/04/11 | 1,208.3 | 1,216.7 | 1,186.1 | 1,188.9 | -27.8 | -2.3% | 46,080 |
| 2002/04/10 | 1,172.2 | 1,216.7 | 1,172.2 | 1,216.7 | +50 | +4.3% | 83,160 |
| 2002/04/09 | 1,166.7 | 1,172.2 | 1,163.9 | 1,166.7 | ±0 | ±0% | 56,520 |
| 2002/04/08 | 1,169.4 | 1,180.6 | 1,152.8 | 1,166.7 | -8.3 | -0.7% | 33,480 |
| 2002/04/05 | 1,180.6 | 1,180.6 | 1,166.7 | 1,175 | -13.9 | -1.2% | 38,160 |
| 2002/04/04 | 1,172.2 | 1,191.7 | 1,172.2 | 1,188.9 | +16.7 | +1.4% | 28,080 |
| 2002/04/03 | 1,133.3 | 1,172.2 | 1,133.3 | 1,172.2 | +33.3 | +2.9% | 78,120 |
| 2002/04/02 | 1,119.4 | 1,138.9 | 1,105.6 | 1,138.9 | +33.3 | +3% | 19,800 |
| 2002/04/01 | 1,138.9 | 1,138.9 | 1,105.6 | 1,105.6 | -22.2 | -2% | 27,360 |
| 2002/03/29 | 1,138.9 | 1,138.9 | 1,111.1 | 1,127.8 | -11.1 | -1% | 36,360 |
| 2002/03/28 | 1,161.1 | 1,161.1 | 1,138.9 | 1,138.9 | -16.7 | -1.4% | 25,200 |
| 2002/03/27 | 1,166.7 | 1,166.7 | 1,150 | 1,155.6 | -11.1 | -1% | 31,320 |
| 2002/03/26 | 1,144.4 | 1,166.7 | 1,144.4 | 1,166.7 | +22.3 | +1.9% | 211,680 |
| 2002/03/25 | 1,141.7 | 1,152.8 | 1,138.9 | 1,144.4 | -8.4 | -0.7% | 158,760 |
| 2002/03/22 | 1,166.7 | 1,166.7 | 1,147.2 | 1,152.8 | -13.9 | -1.2% | 59,040 |
5651～
5700
件表示中 / 6781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 | 272,800円 | +1.7% | +7.5% | 2.60% | 8.39倍 | 1.00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 |
| ミズノ | 257,800円 | +8.2% | +7.7% | 1.94% | 11.99倍 | 1.27倍 |
|
スポーツ用品専業大手。オーナー系。野球、ゴルフをはじめ各種競技用を展開。海外事業拡大中 |
| パイロット | 405,200円 | +5.4% | -5.5% | 2.89% | 10.77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 | 239,200円 | +1.5% | +9.3% | 4.18% | 12.45倍 | 0.82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 |
| ＭＴＧ | 381,000円 | +29.4% | +153.0% | 0.47% | 26.24倍 | 3.16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 |
市場注目の銘柄
チャート関連のコラム
