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 |
|---|---|---|---|---|---|---|---|
| 2002/03/05 | 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 |
| 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 |
5751～
5800
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
