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 |
---|---|---|---|---|---|---|---|
2001/10/29 | 1,236.1 | 1,236.1 | 1,216.7 | 1,233.3 | -2.8 | -0.2% | 21,960 |
2001/10/26 | 1,250 | 1,250 | 1,225 | 1,236.1 | -11.1 | -0.9% | 38,880 |
2001/10/25 | 1,213.9 | 1,247.2 | 1,213.9 | 1,247.2 | +33.3 | +2.7% | 60,840 |
2001/10/24 | 1,197.2 | 1,219.4 | 1,197.2 | 1,213.9 | +19.5 | +1.6% | 28,800 |
2001/10/23 | 1,166.7 | 1,194.4 | 1,166.7 | 1,194.4 | +38.8 | +3.4% | 45,000 |
2001/10/22 | 1,138.9 | 1,158.3 | 1,138.9 | 1,155.6 | +16.7 | +1.5% | 8,640 |
2001/10/19 | 1,116.7 | 1,138.9 | 1,116.7 | 1,138.9 | ±0 | ±0% | 35,640 |
2001/10/18 | 1,166.7 | 1,166.7 | 1,138.9 | 1,138.9 | -27.8 | -2.4% | 13,320 |
2001/10/17 | 1,180.6 | 1,180.6 | 1,166.7 | 1,166.7 | -19.4 | -1.6% | 10,080 |
2001/10/16 | 1,191.7 | 1,191.7 | 1,166.7 | 1,186.1 | -8.3 | -0.7% | 11,880 |
2001/10/15 | 1,222.2 | 1,222.2 | 1,194.4 | 1,194.4 | -27.8 | -2.3% | 6,840 |
2001/10/12 | 1,197.2 | 1,222.2 | 1,191.7 | 1,222.2 | +22.2 | +1.9% | 19,080 |
2001/10/11 | 1,213.9 | 1,213.9 | 1,194.4 | 1,200 | -19.4 | -1.6% | 7,920 |
2001/10/10 | 1,208.3 | 1,238.9 | 1,205.6 | 1,219.4 | +25 | +2.1% | 43,560 |
2001/10/09 | 1,166.7 | 1,194.4 | 1,166.7 | 1,194.4 | +27.7 | +2.4% | 28,440 |
2001/10/05 | 1,166.7 | 1,175 | 1,152.8 | 1,166.7 | +13.9 | +1.2% | 47,880 |
2001/10/04 | 1,161.1 | 1,161.1 | 1,141.7 | 1,152.8 | ±0 | ±0% | 18,360 |
2001/10/03 | 1,152.8 | 1,166.7 | 1,144.4 | 1,152.8 | +41.7 | +3.8% | 63,360 |
2001/10/02 | 1,083.3 | 1,152.8 | 1,083.3 | 1,111.1 | -83.3 | -7% | 9,000 |
2001/10/01 | 1,094.4 | 1,208.3 | 1,094.4 | 1,194.4 | +125 | +11.7% | 138,240 |
2001/09/28 | 1,069.4 | 1,097.2 | 1,069.4 | 1,069.4 | ±0 | ±0% | 38,880 |
2001/09/27 | 1,041.7 | 1,086.1 | 1,041.7 | 1,069.4 | +41.6 | +4% | 41,760 |
2001/09/26 | 1,002.8 | 1,027.8 | 1,002.8 | 1,027.8 | +55.6 | +5.7% | 10,080 |
2001/09/25 | 994.4 | 994.4 | 972.2 | 972.2 | -22.2 | -2.2% | 79,200 |
2001/09/21 | 1,000 | 1,008.3 | 972.2 | 994.4 | -2.8 | -0.3% | 13,680 |
2001/09/20 | 958.3 | 1,011.1 | 958.3 | 997.2 | +38.9 | +4.1% | 9,000 |
2001/09/19 | 916.7 | 958.3 | 916.7 | 958.3 | +69.4 | +7.8% | 9,720 |
2001/09/18 | 861.1 | 888.9 | 861.1 | 888.9 | ±0 | ±0% | 1,440 |
2001/09/17 | 919.4 | 919.4 | 861.1 | 888.9 | -27.8 | -3% | 17,640 |
2001/09/14 | 891.7 | 916.7 | 891.7 | 916.7 | +27.8 | +3.1% | 10,440 |
2001/09/13 | 861.1 | 897.2 | 861.1 | 888.9 | ±0 | ±0% | 32,760 |
2001/09/12 | 888.9 | 916.7 | 888.9 | 888.9 | -138.9 | -13.5% | 13,680 |
2001/09/11 | 1,022.2 | 1,027.8 | 1,013.9 | 1,027.8 | +5.6 | +0.5% | 16,920 |
2001/09/10 | 1,038.9 | 1,038.9 | 1,016.7 | 1,022.2 | -5.6 | -0.5% | 8,640 |
2001/09/07 | 1,027.8 | 1,027.8 | 1,025 | 1,027.8 | ±0 | ±0% | 20,160 |
2001/09/06 | 1,025 | 1,027.8 | 1,013.9 | 1,027.8 | ±0 | ±0% | 29,160 |
2001/09/05 | 997.2 | 1,041.7 | 983.3 | 1,027.8 | +55.6 | +5.7% | 107,640 |
2001/09/04 | 955.6 | 972.2 | 955.6 | 972.2 | +13.9 | +1.5% | 32,040 |
2001/09/03 | 1,000 | 1,000 | 958.3 | 958.3 | -69.5 | -6.8% | 5,400 |
2001/08/31 | 1,055.6 | 1,055.6 | 1,027.8 | 1,027.8 | -27.8 | -2.6% | 10,080 |
2001/08/30 | 1,097.2 | 1,097.2 | 1,055.6 | 1,055.6 | -55.5 | -5% | 1,440 |
2001/08/29 | 1,102.8 | 1,111.1 | 1,097.2 | 1,111.1 | +8.3 | +0.8% | 8,640 |
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 |
5801~
5850
件表示中 / 6787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 | 270,800円 | +1.7% | +7.5% | 2.62% | 8.33倍 | 0.99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 | 259,000円 | +8.2% | +7.7% | 1.93% | 12.05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 | 418,400円 | +5.4% | -5.5% | 2.80% | 11.05倍 | 1.15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 | 241,500円 | +1.5% | +9.3% | 4.14% | 12.54倍 | 0.83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 | 360,000円 | +29.4% | +153.0% | 0.50% | 24.80倍 | 2.98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