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 |
|---|---|---|---|---|---|---|---|
| 2001/10/03 | 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 |
| 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 |
5851～
5900
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
