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 |
|---|---|---|---|---|---|---|---|
| 2000/08/22 | 1,608.3 | 1,608.3 | 1,541.7 | 1,555.6 | -52.7 | -3.3% | 32,400 |
| 2000/08/21 | 1,583.3 | 1,608.3 | 1,583.3 | 1,608.3 | +25 | +1.6% | 4,680 |
| 2000/08/18 | 1,608.3 | 1,608.3 | 1,583.3 | 1,583.3 | +8.3 | +0.5% | 3,600 |
| 2000/08/17 | 1,608.3 | 1,608.3 | 1,575 | 1,575 | -36.1 | -2.2% | 1,800 |
| 2000/08/16 | 1,611.1 | 1,611.1 | 1,569.4 | 1,611.1 | -27.8 | -1.7% | 3,600 |
| 2000/08/15 | 1,597.2 | 1,652.8 | 1,597.2 | 1,638.9 | +69.5 | +4.4% | 11,160 |
| 2000/08/14 | 1,666.7 | 1,666.7 | 1,569.4 | 1,569.4 | -97.3 | -5.8% | 1,440 |
| 2000/08/11 | 1,541.7 | 1,666.7 | 1,541.7 | 1,666.7 | +83.4 | +5.3% | 55,800 |
| 2000/08/10 | 1,527.8 | 1,638.9 | 1,527.8 | 1,583.3 | -41.7 | -2.6% | 23,760 |
| 2000/08/09 | 1,625 | 1,638.9 | 1,605.6 | 1,625 | -41.7 | -2.5% | 65,160 |
| 2000/08/08 | 1,605.6 | 1,666.7 | 1,583.3 | 1,666.7 | +69.5 | +4.4% | 27,360 |
| 2000/08/07 | 1,597.2 | 1,597.2 | 1,569.4 | 1,597.2 | ±0 | ±0% | 8,280 |
| 2000/08/04 | 1,597.2 | 1,611.1 | 1,597.2 | 1,597.2 | ±0 | ±0% | 10,080 |
| 2000/08/03 | 1,638.9 | 1,638.9 | 1,583.3 | 1,597.2 | +19.4 | +1.2% | 6,120 |
| 2000/08/02 | 1,555.6 | 1,591.7 | 1,555.6 | 1,577.8 | -33.3 | -2.1% | 17,640 |
| 2000/08/01 | 1,625 | 1,638.9 | 1,611.1 | 1,611.1 | -55.6 | -3.3% | 46,440 |
| 2000/07/31 | 1,666.7 | 1,666.7 | 1,625 | 1,666.7 | +27.8 | +1.7% | 58,320 |
| 2000/07/28 | 1,638.9 | 1,647.2 | 1,638.9 | 1,638.9 | +13.9 | +0.9% | 28,440 |
| 2000/07/27 | 1,666.7 | 1,666.7 | 1,625 | 1,625 | -41.7 | -2.5% | 1,440 |
| 2000/07/26 | 1,666.7 | 1,666.7 | 1,652.8 | 1,666.7 | +50 | +3.1% | 50,400 |
| 2000/07/25 | 1,666.7 | 1,666.7 | 1,616.7 | 1,616.7 | -50 | -3% | 86,760 |
| 2000/07/24 | 1,719.4 | 1,719.4 | 1,644.4 | 1,666.7 | -50 | -2.9% | 53,280 |
| 2000/07/21 | 1,708.3 | 1,716.7 | 1,655.6 | 1,716.7 | -5.5 | -0.3% | 52,560 |
| 2000/07/19 | 1,719.4 | 1,736.1 | 1,680.6 | 1,722.2 | ±0 | ±0% | 68,760 |
| 2000/07/18 | 1,761.1 | 1,761.1 | 1,722.2 | 1,722.2 | -55.6 | -3.1% | 77,400 |
| 2000/07/17 | 1,666.7 | 1,777.8 | 1,666.7 | 1,777.8 | +111.1 | +6.7% | 125,640 |
| 2000/07/14 | 1,641.7 | 1,672.2 | 1,641.7 | 1,666.7 | +25 | +1.5% | 120,240 |
| 2000/07/13 | 1,630.6 | 1,650 | 1,625 | 1,641.7 | +16.7 | +1% | 42,840 |
| 2000/07/12 | 1,630.6 | 1,636.1 | 1,625 | 1,625 | -5.6 | -0.3% | 30,240 |
| 2000/07/11 | 1,636.1 | 1,638.9 | 1,627.8 | 1,630.6 | ±0 | ±0% | 81,720 |
| 2000/07/10 | 1,633.3 | 1,633.3 | 1,600 | 1,630.6 | -2.7 | -0.2% | 27,000 |
| 2000/07/07 | 1,627.8 | 1,636.1 | 1,611.1 | 1,633.3 | +8.3 | +0.5% | 19,080 |
| 2000/07/06 | 1,625 | 1,638.9 | 1,605.6 | 1,625 | +11.1 | +0.7% | 11,520 |
| 2000/07/05 | 1,633.3 | 1,636.1 | 1,611.1 | 1,613.9 | -25 | -1.5% | 6,480 |
| 2000/07/04 | 1,638.9 | 1,638.9 | 1,625 | 1,638.9 | +13.9 | +0.9% | 50,040 |
| 2000/07/03 | 1,613.9 | 1,638.9 | 1,613.9 | 1,625 | +11.1 | +0.7% | 13,680 |
| 2000/06/30 | 1,647.2 | 1,652.8 | 1,583.3 | 1,613.9 | -33.3 | -2% | 4,680 |
| 2000/06/29 | 1,633.3 | 1,652.8 | 1,597.2 | 1,647.2 | +22.2 | +1.4% | 24,480 |
| 2000/06/28 | 1,633.3 | 1,633.3 | 1,611.1 | 1,625 | +13.9 | +0.9% | 18,720 |
| 2000/06/27 | 1,597.2 | 1,622.2 | 1,597.2 | 1,611.1 | -11.1 | -0.7% | 11,880 |
| 2000/06/26 | 1,636.1 | 1,636.1 | 1,611.1 | 1,622.2 | -16.7 | -1% | 14,040 |
| 2000/06/23 | 1,650 | 1,650 | 1,611.1 | 1,638.9 | -11.1 | -0.7% | 19,800 |
| 2000/06/22 | 1,652.8 | 1,661.1 | 1,650 | 1,650 | -2.8 | -0.2% | 21,960 |
| 2000/06/21 | 1,611.1 | 1,652.8 | 1,611.1 | 1,652.8 | +61.1 | +3.8% | 27,720 |
| 2000/06/20 | 1,575 | 1,611.1 | 1,575 | 1,591.7 | +16.7 | +1.1% | 4,320 |
| 2000/06/19 | 1,544.4 | 1,583.3 | 1,544.4 | 1,575 | +36.1 | +2.3% | 5,400 |
| 2000/06/16 | 1,544.4 | 1,555.6 | 1,530.6 | 1,538.9 | -16.7 | -1.1% | 56,160 |
| 2000/06/15 | 1,644.4 | 1,644.4 | 1,555.6 | 1,555.6 | -86.1 | -5.2% | 27,720 |
| 2000/06/14 | 1,638.9 | 1,641.7 | 1,613.9 | 1,641.7 | +58.4 | +3.7% | 20,880 |
| 2000/06/13 | 1,625 | 1,625 | 1,561.1 | 1,583.3 | -41.7 | -2.6% | 8,280 |
6051～
6100
件表示中 / 6744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 | 251,900円 | +8.3% | +22.2% | 2.58% | 11.72倍 | 0.94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 | 272,000円 | +14.4% | +121.0% | 3.68% | 13.08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 | 394,800円 | +5.4% | -5.5% | 2.96% | 10.49倍 | 1.09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 |
| 菱鉛筆 | 224,100円 | +4.7% | +5.8% | 2.14% | 12.84倍 | 0.96倍 |
|
筆記具の代表メーカー。ｕｎｉブランドで著名。ボールペン、サインペンが柱。傘下に独ラミー |
| 前田工繊 | 200,800円 | +11.1% | +6.8% | 1.20% | 16.18倍 | 2.04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 |
市場注目の銘柄
チャート関連のコラム
