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 |
|---|---|---|---|---|---|---|---|
| 2000/05/23 | 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 |
| 2000/04/28 | 1,666.7 | 1,708.3 | 1,661.1 | 1,708.3 | +41.6 | +2.5% | 119,160 |
| 2000/04/27 | 1,680.6 | 1,680.6 | 1,658.3 | 1,666.7 | -13.9 | -0.8% | 95,400 |
| 2000/04/26 | 1,652.8 | 1,680.6 | 1,652.8 | 1,680.6 | +30.6 | +1.9% | 119,160 |
| 2000/04/25 | 1,658.3 | 1,658.3 | 1,611.1 | 1,650 | +5.6 | +0.3% | 102,960 |
| 2000/04/24 | 1,611.1 | 1,644.4 | 1,602.8 | 1,644.4 | +61.1 | +3.9% | 134,280 |
| 2000/04/21 | 1,527.8 | 1,625 | 1,527.8 | 1,583.3 | +80.5 | +5.4% | 127,440 |
| 2000/04/20 | 1,469.4 | 1,513.9 | 1,430.6 | 1,502.8 | +88.9 | +6.3% | 153,360 |
| 2000/04/19 | 1,305.6 | 1,416.7 | 1,305.6 | 1,413.9 | +136.1 | +10.7% | 122,760 |
| 2000/04/18 | 1,261.1 | 1,291.7 | 1,261.1 | 1,277.8 | +58.4 | +4.8% | 92,880 |
| 2000/04/17 | 1,250 | 1,250 | 1,219.4 | 1,219.4 | -138.9 | -10.2% | 105,840 |
| 2000/04/14 | 1,472.2 | 1,500 | 1,333.3 | 1,358.3 | -141.7 | -9.4% | 300,960 |
| 2000/04/13 | 1,555.6 | 1,555.6 | 1,486.1 | 1,500 | -55.6 | -3.6% | 95,760 |
| 2000/04/12 | 1,611.1 | 1,611.1 | 1,555.6 | 1,555.6 | -55.5 | -3.4% | 132,120 |
| 2000/04/11 | 1,611.1 | 1,627.8 | 1,611.1 | 1,611.1 | -41.7 | -2.5% | 113,400 |
| 2000/04/10 | 1,652.8 | 1,661.1 | 1,611.1 | 1,652.8 | ±0 | ±0% | 113,040 |
| 2000/04/07 | 1,638.9 | 1,666.7 | 1,611.1 | 1,652.8 | -13.9 | -0.8% | 38,520 |
| 2000/04/06 | 1,666.7 | 1,666.7 | 1,638.9 | 1,666.7 | ±0 | ±0% | 93,600 |
| 2000/04/05 | 1,666.7 | 1,680.6 | 1,638.9 | 1,666.7 | -55.5 | -3.2% | 131,040 |
| 2000/04/04 | 1,722.2 | 1,722.2 | 1,694.4 | 1,722.2 | ±0 | ±0% | 119,520 |
| 2000/04/03 | 1,669.4 | 1,722.2 | 1,638.9 | 1,722.2 | +55.5 | +3.3% | 63,000 |
| 2000/03/31 | 1,763.9 | 1,763.9 | 1,666.7 | 1,666.7 | -97.2 | -5.5% | 37,440 |
| 2000/03/30 | 1,666.7 | 1,763.9 | 1,666.7 | 1,763.9 | +100 | +6% | 116,280 |
| 2000/03/29 | 1,608.3 | 1,666.7 | 1,600 | 1,663.9 | +105.6 | +6.8% | 108,360 |
| 2000/03/28 | 1,527.8 | 1,583.3 | 1,527.8 | 1,558.3 | +30.5 | +2% | 45,720 |
| 2000/03/27 | 1,527.8 | 1,541.7 | 1,488.9 | 1,527.8 | -13.9 | -0.9% | 99,000 |
| 2000/03/24 | 1,555.6 | 1,572.2 | 1,527.8 | 1,541.7 | -41.6 | -2.6% | 85,320 |
| 2000/03/23 | 1,630.6 | 1,633.3 | 1,563.9 | 1,583.3 | -83.4 | -5% | 81,360 |
| 2000/03/22 | 1,680.6 | 1,680.6 | 1,611.1 | 1,666.7 | -2.7 | -0.2% | 101,520 |
| 2000/03/21 | 1,675 | 1,680.6 | 1,663.9 | 1,669.4 | -11.2 | -0.7% | 69,120 |
| 2000/03/17 | 1,680.6 | 1,694.4 | 1,652.8 | 1,680.6 | +2.8 | +0.2% | 74,160 |
| 2000/03/16 | 1,694.4 | 1,694.4 | 1,638.9 | 1,677.8 | -13.9 | -0.8% | 56,880 |
| 2000/03/15 | 1,666.7 | 1,694.4 | 1,638.9 | 1,691.7 | +22.3 | +1.3% | 82,800 |
| 2000/03/14 | 1,663.9 | 1,669.4 | 1,652.8 | 1,669.4 | +2.7 | +0.2% | 102,600 |
| 2000/03/13 | 1,677.8 | 1,680.6 | 1,638.9 | 1,666.7 | -11.1 | -0.7% | 62,280 |
| 2000/03/10 | 1,680.6 | 1,708.3 | 1,652.8 | 1,677.8 | +2.8 | +0.2% | 56,160 |
| 2000/03/09 | 1,630.6 | 1,694.4 | 1,630.6 | 1,675 | +50 | +3.1% | 27,720 |
6151～
6200
件表示中 / 6780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 | 272,000円 | +1.7% | +7.5% | 2.61% | 8.37倍 | 1.00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 | 408,200円 | +5.4% | -5.5% | 2.87% | 10.86倍 | 1.13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 |
| ＭＴＧ | 380,000円 | +29.4% | +153.0% | 0.47% | 26.17倍 | 3.15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 | 238,200円 | +1.5% | +9.3% | 4.20% | 12.40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 |
| パラベッド | 254,600円 | +4.1% | +10.5% | 4.91% | 14.27倍 | 1.04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
