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 |
|---|---|---|---|---|---|---|---|
| 2002/01/30 | 1,250 | 1,263.9 | 1,250 | 1,263.9 | +13.9 | +1.1% | 39,600 |
| 2002/01/29 | 1,250 | 1,263.9 | 1,250 | 1,250 | -2.8 | -0.2% | 41,040 |
| 2002/01/28 | 1,250 | 1,252.8 | 1,247.2 | 1,252.8 | ±0 | ±0% | 78,120 |
| 2002/01/25 | 1,252.8 | 1,263.9 | 1,250 | 1,252.8 | +2.8 | +0.2% | 41,400 |
| 2002/01/24 | 1,263.9 | 1,263.9 | 1,250 | 1,250 | -27.8 | -2.2% | 80,640 |
| 2002/01/23 | 1,263.9 | 1,277.8 | 1,263.9 | 1,277.8 | ±0 | ±0% | 46,080 |
| 2002/01/22 | 1,291.7 | 1,291.7 | 1,277.8 | 1,277.8 | -27.8 | -2.1% | 3,960 |
| 2002/01/21 | 1,338.9 | 1,338.9 | 1,305.6 | 1,305.6 | -61.1 | -4.5% | 5,760 |
| 2002/01/18 | 1,291.7 | 1,383.3 | 1,291.7 | 1,366.7 | +88.9 | +7% | 37,440 |
| 2002/01/17 | 1,277.8 | 1,291.7 | 1,263.9 | 1,277.8 | ±0 | ±0% | 21,600 |
| 2002/01/16 | 1,263.9 | 1,291.7 | 1,263.9 | 1,277.8 | +13.9 | +1.1% | 18,720 |
| 2002/01/15 | 1,263.9 | 1,277.8 | 1,258.3 | 1,263.9 | -13.9 | -1.1% | 21,600 |
| 2002/01/11 | 1,277.8 | 1,277.8 | 1,263.9 | 1,277.8 | ±0 | ±0% | 21,240 |
| 2002/01/10 | 1,280.6 | 1,288.9 | 1,263.9 | 1,277.8 | -27.8 | -2.1% | 70,200 |
| 2002/01/09 | 1,272.2 | 1,333.3 | 1,272.2 | 1,305.6 | +33.4 | +2.6% | 86,040 |
| 2002/01/08 | 1,258.3 | 1,272.2 | 1,250 | 1,272.2 | +13.9 | +1.1% | 130,320 |
| 2002/01/07 | 1,272.2 | 1,272.2 | 1,258.3 | 1,258.3 | ±0 | ±0% | 15,840 |
| 2002/01/04 | 1,250 | 1,258.3 | 1,250 | 1,258.3 | -5.6 | -0.4% | 2,160 |
| 2001/12/28 | 1,252.8 | 1,277.8 | 1,252.8 | 1,263.9 | +13.9 | +1.1% | 11,160 |
| 2001/12/27 | 1,250 | 1,255.6 | 1,250 | 1,250 | -25 | -2% | 34,200 |
| 2001/12/26 | 1,250 | 1,275 | 1,236.1 | 1,275 | +25 | +2% | 3,960 |
| 2001/12/25 | 1,252.8 | 1,277.8 | 1,250 | 1,250 | ±0 | ±0% | 84,240 |
| 2001/12/21 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 12,240 |
| 2001/12/20 | 1,244.4 | 1,250 | 1,244.4 | 1,250 | ±0 | ±0% | 17,280 |
| 2001/12/19 | 1,252.8 | 1,266.7 | 1,250 | 1,250 | -5.6 | -0.4% | 14,760 |
| 2001/12/18 | 1,252.8 | 1,255.6 | 1,250 | 1,255.6 | ±0 | ±0% | 87,480 |
| 2001/12/17 | 1,250 | 1,261.1 | 1,250 | 1,255.6 | -8.3 | -0.7% | 24,840 |
| 2001/12/14 | 1,255.6 | 1,291.7 | 1,250 | 1,263.9 | +8.3 | +0.7% | 80,280 |
| 2001/12/13 | 1,263.9 | 1,263.9 | 1,255.6 | 1,255.6 | -33.3 | -2.6% | 3,960 |
| 2001/12/12 | 1,291.7 | 1,305.6 | 1,277.8 | 1,288.9 | -16.7 | -1.3% | 46,440 |
| 2001/12/11 | 1,291.7 | 1,305.6 | 1,291.7 | 1,305.6 | +19.5 | +1.5% | 95,400 |
| 2001/12/10 | 1,300 | 1,300 | 1,277.8 | 1,286.1 | +36.1 | +2.9% | 53,280 |
| 2001/12/07 | 1,252.8 | 1,263.9 | 1,250 | 1,250 | ±0 | ±0% | 78,120 |
| 2001/12/06 | 1,244.4 | 1,277.8 | 1,238.9 | 1,250 | -5.6 | -0.4% | 89,640 |
| 2001/12/05 | 1,252.8 | 1,263.9 | 1,250 | 1,255.6 | -8.3 | -0.7% | 11,160 |
| 2001/12/04 | 1,277.8 | 1,277.8 | 1,250 | 1,263.9 | -27.8 | -2.2% | 27,360 |
| 2001/12/03 | 1,305.6 | 1,305.6 | 1,241.7 | 1,291.7 | +11.1 | +0.9% | 62,280 |
| 2001/11/30 | 1,305.6 | 1,305.6 | 1,280.6 | 1,280.6 | -25 | -1.9% | 52,200 |
| 2001/11/29 | 1,305.6 | 1,305.6 | 1,300 | 1,305.6 | -13.8 | -1% | 24,120 |
| 2001/11/28 | 1,305.6 | 1,319.4 | 1,305.6 | 1,319.4 | +16.6 | +1.3% | 12,960 |
| 2001/11/27 | 1,291.7 | 1,305.6 | 1,283.3 | 1,302.8 | +11.1 | +0.9% | 20,160 |
| 2001/11/26 | 1,305.6 | 1,305.6 | 1,291.7 | 1,291.7 | -13.9 | -1.1% | 19,800 |
| 2001/11/22 | 1,308.3 | 1,308.3 | 1,300 | 1,305.6 | -2.7 | -0.2% | 23,040 |
| 2001/11/21 | 1,330.6 | 1,330.6 | 1,308.3 | 1,308.3 | -25 | -1.9% | 32,760 |
| 2001/11/20 | 1,308.3 | 1,333.3 | 1,308.3 | 1,333.3 | +25 | +1.9% | 44,640 |
| 2001/11/19 | 1,294.4 | 1,308.3 | 1,294.4 | 1,308.3 | +27.7 | +2.2% | 37,440 |
| 2001/11/16 | 1,283.3 | 1,311.1 | 1,272.2 | 1,280.6 | +38.9 | +3.1% | 304,560 |
| 2001/11/15 | 1,255.6 | 1,255.6 | 1,241.7 | 1,241.7 | -8.3 | -0.7% | 178,920 |
| 2001/11/14 | 1,236.1 | 1,261.1 | 1,236.1 | 1,250 | +8.3 | +0.7% | 24,840 |
| 2001/11/13 | 1,247.2 | 1,247.2 | 1,230.6 | 1,241.7 | -8.3 | -0.7% | 24,840 |
5701～
5750
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
