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 |
|---|---|---|---|---|---|---|---|
| 2000/07/12 | 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 |
| 2000/06/12 | 1,652.8 | 1,652.8 | 1,611.1 | 1,625 | -30.6 | -1.8% | 11,880 |
| 2000/06/09 | 1,650 | 1,666.7 | 1,650 | 1,655.6 | +33.4 | +2.1% | 20,520 |
| 2000/06/08 | 1,583.3 | 1,650 | 1,583.3 | 1,622.2 | +66.6 | +4.3% | 22,680 |
| 2000/06/07 | 1,586.1 | 1,597.2 | 1,555.6 | 1,555.6 | -113.8 | -6.8% | 62,280 |
| 2000/06/06 | 1,666.7 | 1,669.4 | 1,611.1 | 1,669.4 | +8.3 | +0.5% | 77,040 |
| 2000/06/05 | 1,652.8 | 1,666.7 | 1,652.8 | 1,661.1 | +19.4 | +1.2% | 18,720 |
| 2000/06/02 | 1,558.3 | 1,641.7 | 1,558.3 | 1,641.7 | ±0 | ±0% | 8,640 |
| 2000/06/01 | 1,638.9 | 1,666.7 | 1,638.9 | 1,641.7 | +2.8 | +0.2% | 52,200 |
| 2000/05/31 | 1,533.3 | 1,638.9 | 1,533.3 | 1,638.9 | +111.1 | +7.3% | 5,040 |
| 2000/05/30 | 1,502.8 | 1,527.8 | 1,502.8 | 1,527.8 | +41.7 | +2.8% | 4,320 |
| 2000/05/29 | 1,486.1 | 1,486.1 | 1,486.1 | 1,486.1 | +11.1 | +0.8% | 1,080 |
| 2000/05/26 | 1,502.8 | 1,527.8 | 1,472.2 | 1,475 | -25 | -1.7% | 14,400 |
| 2000/05/25 | 1,500 | 1,500 | 1,500 | 1,500 | +138.9 | +10.2% | 13,680 |
| 2000/05/24 | 1,527.8 | 1,527.8 | 1,361.1 | 1,361.1 | -180.6 | -11.7% | 38,160 |
| 2000/05/23 | 1,555.6 | 1,583.3 | 1,527.8 | 1,541.7 | -125 | -7.5% | 40,320 |
| 2000/05/22 | 1,694.4 | 1,694.4 | 1,650 | 1,666.7 | -55.5 | -3.2% | 78,840 |
| 2000/05/19 | 1,777.8 | 1,777.8 | 1,666.7 | 1,722.2 | -58.4 | -3.3% | 61,200 |
| 2000/05/18 | 1,775 | 1,783.3 | 1,755.6 | 1,780.6 | +2.8 | +0.2% | 108,000 |
| 2000/05/17 | 1,736.1 | 1,791.7 | 1,736.1 | 1,777.8 | +44.5 | +2.6% | 110,160 |
| 2000/05/16 | 1,669.4 | 1,733.3 | 1,669.4 | 1,733.3 | +63.9 | +3.8% | 48,960 |
| 2000/05/15 | 1,669.4 | 1,680.6 | 1,666.7 | 1,669.4 | ±0 | ±0% | 54,360 |
| 2000/05/12 | 1,652.8 | 1,675 | 1,652.8 | 1,669.4 | +30.5 | +1.9% | 51,120 |
| 2000/05/11 | 1,666.7 | 1,666.7 | 1,613.9 | 1,638.9 | -27.8 | -1.7% | 32,760 |
| 2000/05/10 | 1,694.4 | 1,694.4 | 1,663.9 | 1,666.7 | -27.7 | -1.6% | 61,920 |
| 2000/05/09 | 1,708.3 | 1,708.3 | 1,694.4 | 1,694.4 | -13.9 | -0.8% | 55,080 |
| 2000/05/08 | 1,722.2 | 1,725 | 1,708.3 | 1,708.3 | ±0 | ±0% | 70,920 |
| 2000/05/02 | 1,694.4 | 1,716.7 | 1,683.3 | 1,708.3 | +13.9 | +0.8% | 44,280 |
| 2000/05/01 | 1,708.3 | 1,736.1 | 1,694.4 | 1,694.4 | -13.9 | -0.8% | 59,040 |
6101～
6150
件表示中 / 6766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 | 252,300円 | +1.7% | +7.5% | 2.81% | 7.76倍 | 0.93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 |
| パイロット | 401,200円 | +5.4% | -5.5% | 2.92% | 10.66倍 | 1.11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 |
| タカラスタン | 232,600円 | +1.5% | +9.3% | 4.30% | 12.22倍 | 0.81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 |
| ＭＴＧ | 372,000円 | +29.4% | +153.0% | 0.48% | 25.61倍 | 3.09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 |
| パラベッド | 259,500円 | +4.1% | +10.5% | 4.82% | 14.55倍 | 1.06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
