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 |
|---|---|---|---|---|---|---|---|
| 2000/03/08 | 1,716.7 | 1,716.7 | 1,625 | 1,625 | -97.2 | -5.6% | 90,000 |
| 2000/03/07 | 1,722.2 | 1,750 | 1,638.9 | 1,722.2 | ±0 | ±0% | 70,560 |
| 2000/03/06 | 1,805.6 | 1,805.6 | 1,722.2 | 1,722.2 | -83.4 | -4.6% | 41,760 |
| 2000/03/03 | 1,777.8 | 1,805.6 | 1,755.6 | 1,805.6 | +27.8 | +1.6% | 72,000 |
| 2000/03/02 | 1,805.6 | 1,805.6 | 1,750 | 1,777.8 | -27.8 | -1.5% | 71,640 |
| 2000/03/01 | 1,805.6 | 1,822.2 | 1,777.8 | 1,805.6 | -5.5 | -0.3% | 60,480 |
| 2000/02/29 | 1,763.9 | 1,811.1 | 1,750 | 1,811.1 | ±0 | ±0% | 63,000 |
| 2000/02/28 | 1,802.8 | 1,819.4 | 1,777.8 | 1,811.1 | +8.3 | +0.5% | 71,280 |
| 2000/02/25 | 1,730.6 | 1,819.4 | 1,730.6 | 1,802.8 | +52.8 | +3% | 108,000 |
| 2000/02/24 | 1,716.7 | 1,777.8 | 1,716.7 | 1,750 | +36.1 | +2.1% | 52,560 |
| 2000/02/23 | 1,722.2 | 1,722.2 | 1,666.7 | 1,713.9 | -91.7 | -5.1% | 154,440 |
| 2000/02/22 | 1,875 | 1,875 | 1,800 | 1,805.6 | -69.4 | -3.7% | 97,560 |
| 2000/02/21 | 1,888.9 | 1,916.7 | 1,875 | 1,875 | -13.9 | -0.7% | 44,280 |
| 2000/02/18 | 1,916.7 | 1,916.7 | 1,883.3 | 1,888.9 | -27.8 | -1.5% | 43,200 |
| 2000/02/17 | 1,888.9 | 1,916.7 | 1,875 | 1,916.7 | +36.1 | +1.9% | 44,640 |
| 2000/02/16 | 1,916.7 | 1,944.4 | 1,850 | 1,880.6 | -36.1 | -1.9% | 70,920 |
| 2000/02/15 | 1,913.9 | 1,916.7 | 1,847.2 | 1,916.7 | ±0 | ±0% | 87,840 |
| 2000/02/14 | 1,950 | 1,950 | 1,875 | 1,916.7 | -55.5 | -2.8% | 58,320 |
| 2000/02/10 | 1,933.3 | 1,972.2 | 1,863.9 | 1,972.2 | +41.6 | +2.2% | 167,760 |
| 2000/02/09 | 1,833.3 | 1,930.6 | 1,819.4 | 1,930.6 | +125 | +6.9% | 174,240 |
| 2000/02/08 | 1,755.6 | 1,819.4 | 1,736.1 | 1,805.6 | +61.2 | +3.5% | 164,520 |
| 2000/02/07 | 1,769.4 | 1,769.4 | 1,744.4 | 1,744.4 | -25 | -1.4% | 97,920 |
| 2000/02/04 | 1,791.7 | 1,794.4 | 1,769.4 | 1,769.4 | -27.8 | -1.5% | 119,520 |
| 2000/02/03 | 1,847.2 | 1,847.2 | 1,788.9 | 1,797.2 | -50 | -2.7% | 106,200 |
| 2000/02/02 | 1,944.4 | 1,944.4 | 1,838.9 | 1,847.2 | -119.5 | -6.1% | 76,680 |
| 2000/02/01 | 2,025 | 2,041.7 | 1,902.8 | 1,966.7 | -61.1 | -3% | 48,960 |
| 2000/01/31 | 1,841.7 | 2,055.6 | 1,841.7 | 2,027.8 | +186.1 | +10.1% | 70,200 |
| 2000/01/28 | 1,833.3 | 1,888.9 | 1,833.3 | 1,841.7 | +22.3 | +1.2% | 68,400 |
| 2000/01/27 | 1,775 | 1,819.4 | 1,744.4 | 1,819.4 | +41.6 | +2.3% | 73,440 |
| 2000/01/26 | 1,777.8 | 1,780.6 | 1,750 | 1,777.8 | ±0 | ±0% | 102,600 |
| 2000/01/25 | 1,791.7 | 1,802.8 | 1,772.2 | 1,777.8 | -30.5 | -1.7% | 48,600 |
| 2000/01/24 | 1,805.6 | 1,819.4 | 1,777.8 | 1,808.3 | +2.7 | +0.1% | 185,400 |
| 2000/01/21 | 1,805.6 | 1,833.3 | 1,797.2 | 1,805.6 | -13.8 | -0.8% | 108,360 |
| 2000/01/20 | 1,833.3 | 1,847.2 | 1,800 | 1,819.4 | -41.7 | -2.2% | 176,760 |
| 2000/01/19 | 1,930.6 | 1,930.6 | 1,855.6 | 1,861.1 | -111.1 | -5.6% | 30,960 |
| 2000/01/18 | 2,027.8 | 2,027.8 | 1,944.4 | 1,972.2 | -69.5 | -3.4% | 30,240 |
| 2000/01/17 | 2,183.3 | 2,183.3 | 2,041.7 | 2,041.7 | -169.4 | -7.7% | 14,040 |
| 2000/01/14 | 2,247.2 | 2,247.2 | 2,111.1 | 2,211.1 | -38.9 | -1.7% | 96,480 |
| 2000/01/13 | 2,222.2 | 2,255.6 | 2,205.6 | 2,250 | +41.7 | +1.9% | 172,800 |
| 2000/01/12 | 2,166.7 | 2,216.7 | 2,138.9 | 2,208.3 | +69.4 | +3.2% | 224,640 |
| 2000/01/11 | 2,027.8 | 2,166.7 | 2,000 | 2,138.9 | +247.2 | +13.1% | 241,560 |
| 2000/01/07 | 1,913.9 | 1,913.9 | 1,861.1 | 1,891.7 | +61.1 | +3.3% | 104,400 |
| 2000/01/06 | 1,808.3 | 1,833.3 | 1,805.6 | 1,830.6 | -2.7 | -0.1% | 38,880 |
| 2000/01/05 | 1,833.3 | 1,847.2 | 1,777.8 | 1,833.3 | -13.9 | -0.8% | 118,440 |
| 2000/01/04 | 1,805.6 | 1,847.2 | 1,805.6 | 1,847.2 | +69.4 | +3.9% | 32,400 |
| 1999/12/30 | 1,750 | 1,805.6 | 1,750 | 1,777.8 | +55.6 | +3.2% | 23,760 |
| 1999/12/29 | 1,833.3 | 1,861.1 | 1,722.2 | 1,722.2 | -194.5 | -10.1% | 130,320 |
| 1999/12/28 | 1,888.9 | 1,986.1 | 1,861.1 | 1,916.7 | +66.7 | +3.6% | 77,040 |
| 1999/12/27 | 1,777.8 | 1,850 | 1,777.8 | 1,850 | +72.2 | +4.1% | 26,280 |
| 1999/12/24 | 1,861.1 | 1,877.8 | 1,744.4 | 1,777.8 | -55.5 | -3% | 84,960 |
6201～
6250
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 | 271,500円 | +1.7% | +7.5% | 2.62% | 8.36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 | 408,000円 | +5.4% | -5.5% | 2.87% | 10.85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 | 381,000円 | +29.4% | +153.0% | 0.47% | 26.24倍 | 3.16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 | 238,400円 | +1.5% | +9.3% | 4.19% | 12.41倍 | 0.82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 | 254,900円 | +4.1% | +10.5% | 4.90% | 14.29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
