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 |
|---|---|---|---|---|---|---|---|
| 2001/07/24 | 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 |
| 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 |
5901～
5950
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
