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 |
|---|---|---|---|---|---|---|---|
| 2001/06/18 | 1,333.3 | 1,333.3 | 1,283.3 | 1,291.7 | -47.2 | -3.5% | 18,000 |
| 2001/06/15 | 1,305.6 | 1,338.9 | 1,305.6 | 1,338.9 | +33.3 | +2.6% | 7,560 |
| 2001/06/14 | 1,388.9 | 1,388.9 | 1,305.6 | 1,305.6 | -108.3 | -7.7% | 45,360 |
| 2001/06/13 | 1,277.8 | 1,430.6 | 1,277.8 | 1,413.9 | +122.2 | +9.5% | 58,320 |
| 2001/06/12 | 1,305.6 | 1,305.6 | 1,277.8 | 1,291.7 | +13.9 | +1.1% | 10,800 |
| 2001/06/11 | 1,283.3 | 1,311.1 | 1,277.8 | 1,277.8 | -5.5 | -0.4% | 21,960 |
| 2001/06/08 | 1,272.2 | 1,305.6 | 1,272.2 | 1,283.3 | +11.1 | +0.9% | 27,360 |
| 2001/06/07 | 1,263.9 | 1,300 | 1,250 | 1,272.2 | -33.4 | -2.6% | 34,560 |
| 2001/06/06 | 1,333.3 | 1,333.3 | 1,291.7 | 1,305.6 | -36.1 | -2.7% | 23,400 |
| 2001/06/05 | 1,394.4 | 1,394.4 | 1,341.7 | 1,341.7 | -55.5 | -4% | 61,200 |
| 2001/06/04 | 1,319.4 | 1,397.2 | 1,319.4 | 1,397.2 | +77.8 | +5.9% | 12,600 |
| 2001/06/01 | 1,291.7 | 1,319.4 | 1,288.9 | 1,319.4 | +30.5 | +2.4% | 5,400 |
| 2001/05/31 | 1,250 | 1,288.9 | 1,250 | 1,288.9 | -16.7 | -1.3% | 42,480 |
| 2001/05/30 | 1,305.6 | 1,319.4 | 1,305.6 | 1,305.6 | -41.6 | -3.1% | 11,520 |
| 2001/05/29 | 1,416.7 | 1,422.2 | 1,347.2 | 1,347.2 | -69.5 | -4.9% | 33,120 |
| 2001/05/28 | 1,433.3 | 1,433.3 | 1,416.7 | 1,416.7 | -38.9 | -2.7% | 53,640 |
| 2001/05/25 | 1,516.7 | 1,541.7 | 1,455.6 | 1,455.6 | -27.7 | -1.9% | 151,920 |
| 2001/05/24 | 1,375 | 1,483.3 | 1,363.9 | 1,483.3 | +122.2 | +9% | 131,760 |
| 2001/05/23 | 1,333.3 | 1,361.1 | 1,319.4 | 1,361.1 | +47.2 | +3.6% | 18,720 |
| 2001/05/22 | 1,325 | 1,330.6 | 1,311.1 | 1,313.9 | +2.8 | +0.2% | 37,080 |
| 2001/05/21 | 1,333.3 | 1,333.3 | 1,297.2 | 1,311.1 | +41.7 | +3.3% | 16,560 |
| 2001/05/18 | 1,247.2 | 1,269.4 | 1,230.6 | 1,269.4 | +19.4 | +1.6% | 33,480 |
| 2001/05/17 | 1,300 | 1,300 | 1,250 | 1,250 | -36.1 | -2.8% | 6,480 |
| 2001/05/16 | 1,311.1 | 1,311.1 | 1,286.1 | 1,286.1 | -33.3 | -2.5% | 18,720 |
| 2001/05/15 | 1,305.6 | 1,319.4 | 1,302.8 | 1,319.4 | +13.8 | +1.1% | 6,480 |
| 2001/05/14 | 1,280.6 | 1,308.3 | 1,277.8 | 1,305.6 | -41.6 | -3.1% | 11,160 |
| 2001/05/11 | 1,333.3 | 1,347.2 | 1,291.7 | 1,347.2 | +41.6 | +3.2% | 23,040 |
| 2001/05/10 | 1,308.3 | 1,308.3 | 1,297.2 | 1,305.6 | -27.7 | -2.1% | 24,120 |
| 2001/05/09 | 1,358.3 | 1,361.1 | 1,322.2 | 1,333.3 | -55.6 | -4% | 10,080 |
| 2001/05/08 | 1,305.6 | 1,416.7 | 1,291.7 | 1,388.9 | +69.5 | +5.3% | 66,960 |
| 2001/05/07 | 1,194.4 | 1,319.4 | 1,194.4 | 1,319.4 | +136.1 | +11.5% | 56,520 |
| 2001/05/02 | 1,183.3 | 1,194.4 | 1,183.3 | 1,183.3 | ±0 | ±0% | 13,320 |
| 2001/05/01 | 1,180.6 | 1,205.6 | 1,180.6 | 1,183.3 | +2.7 | +0.2% | 21,600 |
| 2001/04/27 | 1,194.4 | 1,208.3 | 1,166.7 | 1,180.6 | -13.8 | -1.2% | 19,080 |
| 2001/04/26 | 1,166.7 | 1,202.8 | 1,166.7 | 1,194.4 | +27.7 | +2.4% | 37,800 |
| 2001/04/25 | 1,180.6 | 1,186.1 | 1,166.7 | 1,166.7 | ±0 | ±0% | 35,280 |
| 2001/04/24 | 1,150 | 1,180.6 | 1,150 | 1,166.7 | +30.6 | +2.7% | 12,240 |
| 2001/04/23 | 1,130.6 | 1,136.1 | 1,125 | 1,136.1 | +8.3 | +0.7% | 19,440 |
| 2001/04/20 | 1,150 | 1,150 | 1,127.8 | 1,127.8 | -19.4 | -1.7% | 21,960 |
| 2001/04/19 | 1,147.2 | 1,147.2 | 1,138.9 | 1,147.2 | -11.1 | -1% | 17,280 |
| 2001/04/18 | 1,125 | 1,166.7 | 1,125 | 1,158.3 | -8.4 | -0.7% | 28,080 |
| 2001/04/17 | 1,152.8 | 1,166.7 | 1,152.8 | 1,166.7 | +13.9 | +1.2% | 10,080 |
| 2001/04/16 | 1,155.6 | 1,155.6 | 1,152.8 | 1,152.8 | -2.8 | -0.2% | 2,880 |
| 2001/04/13 | 1,144.4 | 1,166.7 | 1,144.4 | 1,155.6 | +11.2 | +1% | 14,760 |
| 2001/04/12 | 1,136.1 | 1,144.4 | 1,136.1 | 1,144.4 | +13.8 | +1.2% | 3,960 |
| 2001/04/11 | 1,125 | 1,138.9 | 1,125 | 1,130.6 | +5.6 | +0.5% | 4,680 |
| 2001/04/10 | 1,125 | 1,125 | 1,113.9 | 1,125 | ±0 | ±0% | 10,440 |
| 2001/04/09 | 1,177.8 | 1,177.8 | 1,125 | 1,125 | -52.8 | -4.5% | 15,120 |
| 2001/04/06 | 1,155.6 | 1,183.3 | 1,152.8 | 1,177.8 | ±0 | ±0% | 33,480 |
| 2001/04/05 | 1,183.3 | 1,183.3 | 1,152.8 | 1,177.8 | +2.8 | +0.2% | 11,880 |
5851～
5900
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
