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 |
|---|---|---|---|---|---|---|---|
| 2001/12/14 | 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 |
| 2001/11/12 | 1,277.8 | 1,277.8 | 1,227.8 | 1,250 | -27.8 | -2.2% | 33,480 |
| 2001/11/09 | 1,247.2 | 1,277.8 | 1,247.2 | 1,277.8 | +27.8 | +2.2% | 32,400 |
| 2001/11/08 | 1,236.1 | 1,277.8 | 1,236.1 | 1,250 | +27.8 | +2.3% | 108,360 |
| 2001/11/07 | 1,230.6 | 1,230.6 | 1,222.2 | 1,222.2 | -19.5 | -1.6% | 23,040 |
| 2001/11/06 | 1,225 | 1,241.7 | 1,222.2 | 1,241.7 | +16.7 | +1.4% | 46,080 |
| 2001/11/05 | 1,222.2 | 1,227.8 | 1,219.4 | 1,225 | +8.3 | +0.7% | 76,680 |
| 2001/11/02 | 1,222.2 | 1,222.2 | 1,216.7 | 1,216.7 | +5.6 | +0.5% | 11,160 |
| 2001/11/01 | 1,236.1 | 1,236.1 | 1,211.1 | 1,211.1 | -11.1 | -0.9% | 41,400 |
| 2001/10/31 | 1,208.3 | 1,236.1 | 1,208.3 | 1,222.2 | ±0 | ±0% | 87,840 |
| 2001/10/30 | 1,225 | 1,227.8 | 1,219.4 | 1,222.2 | -11.1 | -0.9% | 26,280 |
| 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 |
5801～
5850
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
