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 |
|---|---|---|---|---|---|---|---|
| 2002/04/12 | 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 |
| 2002/03/20 | 1,180.6 | 1,180.6 | 1,166.7 | 1,166.7 | ±0 | ±0% | 57,600 |
| 2002/03/19 | 1,183.3 | 1,183.3 | 1,161.1 | 1,166.7 | -19.4 | -1.6% | 48,600 |
| 2002/03/18 | 1,233.3 | 1,233.3 | 1,183.3 | 1,186.1 | -63.9 | -5.1% | 7,920 |
| 2002/03/15 | 1,263.9 | 1,266.7 | 1,250 | 1,250 | -13.9 | -1.1% | 37,080 |
| 2002/03/14 | 1,236.1 | 1,263.9 | 1,180.6 | 1,263.9 | +13.9 | +1.1% | 26,640 |
| 2002/03/13 | 1,250 | 1,263.9 | 1,250 | 1,250 | ±0 | ±0% | 22,320 |
| 2002/03/12 | 1,266.7 | 1,266.7 | 1,236.1 | 1,250 | -13.9 | -1.1% | 84,600 |
| 2002/03/11 | 1,277.8 | 1,277.8 | 1,255.6 | 1,263.9 | ±0 | ±0% | 74,160 |
| 2002/03/08 | 1,244.4 | 1,263.9 | 1,236.1 | 1,263.9 | +13.9 | +1.1% | 32,040 |
| 2002/03/07 | 1,261.1 | 1,263.9 | 1,250 | 1,250 | -13.9 | -1.1% | 19,080 |
| 2002/03/06 | 1,250 | 1,263.9 | 1,250 | 1,263.9 | +13.9 | +1.1% | 5,400 |
| 2002/03/05 | 1,250 | 1,250 | 1,236.1 | 1,250 | ±0 | ±0% | 15,480 |
| 2002/03/04 | 1,236.1 | 1,261.1 | 1,236.1 | 1,250 | +27.8 | +2.3% | 75,960 |
| 2002/03/01 | 1,222.2 | 1,227.8 | 1,222.2 | 1,222.2 | ±0 | ±0% | 38,880 |
| 2002/02/28 | 1,197.2 | 1,222.2 | 1,197.2 | 1,222.2 | +25 | +2.1% | 8,640 |
| 2002/02/27 | 1,180.6 | 1,197.2 | 1,180.6 | 1,197.2 | +16.6 | +1.4% | 7,920 |
| 2002/02/26 | 1,172.2 | 1,188.9 | 1,163.9 | 1,180.6 | +22.3 | +1.9% | 58,320 |
| 2002/02/25 | 1,180.6 | 1,180.6 | 1,158.3 | 1,158.3 | -22.3 | -1.9% | 21,240 |
| 2002/02/22 | 1,152.8 | 1,180.6 | 1,152.8 | 1,180.6 | +27.8 | +2.4% | 9,720 |
| 2002/02/21 | 1,166.7 | 1,180.6 | 1,152.8 | 1,152.8 | -13.9 | -1.2% | 18,720 |
| 2002/02/20 | 1,166.7 | 1,166.7 | 1,155.6 | 1,166.7 | ±0 | ±0% | 18,000 |
| 2002/02/19 | 1,166.7 | 1,166.7 | 1,152.8 | 1,166.7 | ±0 | ±0% | 13,320 |
| 2002/02/18 | 1,166.7 | 1,175 | 1,152.8 | 1,166.7 | +27.8 | +2.4% | 22,680 |
| 2002/02/15 | 1,150 | 1,150 | 1,136.1 | 1,138.9 | +25 | +2.2% | 19,440 |
| 2002/02/14 | 1,102.8 | 1,116.7 | 1,102.8 | 1,113.9 | +11.1 | +1% | 2,880 |
| 2002/02/13 | 1,111.1 | 1,116.7 | 1,077.8 | 1,102.8 | -36.1 | -3.2% | 28,800 |
| 2002/02/12 | 1,194.4 | 1,194.4 | 1,125 | 1,138.9 | -41.7 | -3.5% | 13,680 |
| 2002/02/08 | 1,158.3 | 1,194.4 | 1,152.8 | 1,180.6 | +36.2 | +3.2% | 12,960 |
| 2002/02/07 | 1,136.1 | 1,152.8 | 1,111.1 | 1,144.4 | -19.5 | -1.7% | 93,240 |
| 2002/02/06 | 1,208.3 | 1,211.1 | 1,152.8 | 1,163.9 | -44.4 | -3.7% | 59,400 |
| 2002/02/05 | 1,222.2 | 1,225 | 1,208.3 | 1,208.3 | ±0 | ±0% | 106,200 |
| 2002/02/04 | 1,222.2 | 1,222.2 | 1,194.4 | 1,208.3 | -41.7 | -3.3% | 40,680 |
| 2002/02/01 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 43,200 |
| 2002/01/31 | 1,250 | 1,263.9 | 1,250 | 1,250 | -13.9 | -1.1% | 18,000 |
5651～
5700
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
