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 |
|---|---|---|---|---|---|---|---|
| 2001/08/28 | 1,102.8 | 1,102.8 | 1,102.8 | 1,102.8 | +11.1 | +1% | 360 |
| 2001/08/27 | 1,138.9 | 1,138.9 | 1,091.7 | 1,091.7 | -58.3 | -5.1% | 2,520 |
| 2001/08/24 | 1,152.8 | 1,152.8 | 1,144.4 | 1,150 | ±0 | ±0% | 35,640 |
| 2001/08/23 | 1,113.9 | 1,155.6 | 1,113.9 | 1,150 | +36.1 | +3.2% | 56,160 |
| 2001/08/22 | 1,138.9 | 1,138.9 | 1,111.1 | 1,113.9 | -25 | -2.2% | 21,600 |
| 2001/08/21 | 1,138.9 | 1,138.9 | 1,111.1 | 1,138.9 | +13.9 | +1.2% | 64,080 |
| 2001/08/20 | 1,111.1 | 1,138.9 | 1,083.3 | 1,125 | ±0 | ±0% | 22,320 |
| 2001/08/17 | 1,125 | 1,125 | 1,119.4 | 1,125 | -13.9 | -1.2% | 3,240 |
| 2001/08/16 | 1,138.9 | 1,138.9 | 1,133.3 | 1,138.9 | ±0 | ±0% | 23,040 |
| 2001/08/15 | 1,138.9 | 1,138.9 | 1,125 | 1,138.9 | +25 | +2.2% | 9,360 |
| 2001/08/14 | 1,138.9 | 1,150 | 1,108.3 | 1,113.9 | ±0 | ±0% | 29,880 |
| 2001/08/13 | 1,119.4 | 1,119.4 | 1,113.9 | 1,113.9 | -5.5 | -0.5% | 30,960 |
| 2001/08/10 | 1,111.1 | 1,152.8 | 1,080.6 | 1,119.4 | +33.3 | +3.1% | 69,120 |
| 2001/08/09 | 1,138.9 | 1,138.9 | 1,086.1 | 1,086.1 | -66.7 | -5.8% | 27,720 |
| 2001/08/08 | 1,180.6 | 1,180.6 | 1,152.8 | 1,152.8 | -27.8 | -2.4% | 21,960 |
| 2001/08/07 | 1,180.6 | 1,180.6 | 1,166.7 | 1,180.6 | ±0 | ±0% | 55,440 |
| 2001/08/06 | 1,180.6 | 1,180.6 | 1,180.6 | 1,180.6 | -5.5 | -0.5% | 13,320 |
| 2001/08/03 | 1,180.6 | 1,194.4 | 1,172.2 | 1,186.1 | +19.4 | +1.7% | 69,120 |
| 2001/08/02 | 1,180.6 | 1,180.6 | 1,166.7 | 1,166.7 | -27.7 | -2.3% | 3,960 |
| 2001/08/01 | 1,188.9 | 1,222.2 | 1,180.6 | 1,194.4 | +27.7 | +2.4% | 25,560 |
| 2001/07/31 | 1,222.2 | 1,222.2 | 1,144.4 | 1,166.7 | -55.5 | -4.5% | 207,360 |
| 2001/07/30 | 1,263.9 | 1,263.9 | 1,222.2 | 1,222.2 | -50 | -3.9% | 41,040 |
| 2001/07/27 | 1,277.8 | 1,277.8 | 1,269.4 | 1,272.2 | -5.6 | -0.4% | 9,720 |
| 2001/07/26 | 1,250 | 1,277.8 | 1,250 | 1,277.8 | +27.8 | +2.2% | 8,640 |
| 2001/07/25 | 1,250 | 1,266.7 | 1,250 | 1,250 | +8.3 | +0.7% | 31,320 |
| 2001/07/24 | 1,250 | 1,250 | 1,222.2 | 1,241.7 | -8.3 | -0.7% | 10,800 |
| 2001/07/23 | 1,263.9 | 1,277.8 | 1,236.1 | 1,250 | -27.8 | -2.2% | 48,240 |
| 2001/07/19 | 1,275 | 1,277.8 | 1,263.9 | 1,277.8 | -27.8 | -2.1% | 39,600 |
| 2001/07/18 | 1,300 | 1,305.6 | 1,250 | 1,305.6 | ±0 | ±0% | 125,640 |
| 2001/07/17 | 1,305.6 | 1,305.6 | 1,297.2 | 1,305.6 | ±0 | ±0% | 137,160 |
| 2001/07/16 | 1,291.7 | 1,305.6 | 1,291.7 | 1,305.6 | -27.7 | -2.1% | 57,600 |
| 2001/07/13 | 1,277.8 | 1,333.3 | 1,277.8 | 1,333.3 | +27.7 | +2.1% | 18,720 |
| 2001/07/12 | 1,250 | 1,305.6 | 1,250 | 1,305.6 | +69.5 | +5.6% | 15,120 |
| 2001/07/11 | 1,255.6 | 1,263.9 | 1,227.8 | 1,236.1 | ±0 | ±0% | 236,880 |
| 2001/07/10 | 1,197.2 | 1,252.8 | 1,188.9 | 1,236.1 | -16.7 | -1.3% | 182,880 |
| 2001/07/09 | 1,305.6 | 1,319.4 | 1,250 | 1,252.8 | -108.3 | -8% | 120,600 |
| 2001/07/06 | 1,347.2 | 1,361.1 | 1,336.1 | 1,361.1 | ±0 | ±0% | 16,920 |
| 2001/07/05 | 1,363.9 | 1,375 | 1,361.1 | 1,361.1 | ±0 | ±0% | 49,320 |
| 2001/07/04 | 1,347.2 | 1,375 | 1,347.2 | 1,361.1 | +13.9 | +1% | 139,320 |
| 2001/07/03 | 1,350 | 1,358.3 | 1,333.3 | 1,347.2 | -13.9 | -1% | 22,320 |
| 2001/07/02 | 1,347.2 | 1,361.1 | 1,344.4 | 1,361.1 | +27.8 | +2.1% | 28,440 |
| 2001/06/29 | 1,319.4 | 1,347.2 | 1,319.4 | 1,333.3 | +27.7 | +2.1% | 21,960 |
| 2001/06/28 | 1,347.2 | 1,347.2 | 1,305.6 | 1,305.6 | -55.5 | -4.1% | 30,240 |
| 2001/06/27 | 1,361.1 | 1,361.1 | 1,361.1 | 1,361.1 | ±0 | ±0% | 360 |
| 2001/06/26 | 1,333.3 | 1,361.1 | 1,333.3 | 1,361.1 | +27.8 | +2.1% | 22,680 |
| 2001/06/25 | 1,380.6 | 1,380.6 | 1,333.3 | 1,333.3 | -50 | -3.6% | 10,080 |
| 2001/06/22 | 1,305.6 | 1,383.3 | 1,302.8 | 1,383.3 | +83.3 | +6.4% | 8,280 |
| 2001/06/21 | 1,283.3 | 1,305.6 | 1,277.8 | 1,300 | +16.7 | +1.3% | 128,880 |
| 2001/06/20 | 1,291.7 | 1,291.7 | 1,277.8 | 1,283.3 | -8.4 | -0.7% | 24,840 |
| 2001/06/19 | 1,305.6 | 1,305.6 | 1,291.7 | 1,291.7 | ±0 | ±0% | 116,640 |
5801～
5850
件表示中 / 6745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 | 255,800円 | +8.3% | +22.2% | 2.54% | 11.90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 | 272,900円 | +14.4% | +121.0% | 3.66% | 13.13倍 | 0.73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 | 391,800円 | +5.4% | -5.5% | 2.99% | 10.41倍 | 1.08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 |
| 前田工繊 | 204,900円 | +11.1% | +6.8% | 1.17% | 16.41倍 | 2.07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 |
| パラベッド | 233,600円 | +1.9% | -21.5% | 4.15% | 15.41倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
