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 |
|---|---|---|---|---|---|---|---|
| 1999/10/08 | 2,972.2 | 3,027.8 | 2,916.7 | 2,972.2 | ±0 | ±0% | 42,480 |
| 1999/10/07 | 2,916.7 | 3,083.3 | 2,916.7 | 2,972.2 | +83.3 | +2.9% | 160,920 |
| 1999/10/06 | 2,972.2 | 3,027.8 | 2,861.1 | 2,888.9 | -55.5 | -1.9% | 40,680 |
| 1999/10/05 | 3,000 | 3,166.7 | 2,916.7 | 2,944.4 | +27.7 | +0.9% | 126,360 |
| 1999/10/04 | 2,833.3 | 3,055.6 | 2,833.3 | 2,916.7 | +138.9 | +5% | 150,120 |
| 1999/10/01 | 2,916.7 | 2,916.7 | 2,777.8 | 2,777.8 | -194.4 | -6.5% | 105,120 |
| 1999/09/30 | 2,777.8 | 3,111.1 | 2,777.8 | 2,972.2 | +166.6 | +5.9% | 185,760 |
| 1999/09/29 | 2,625 | 2,833.3 | 2,625 | 2,805.6 | +236.2 | +9.2% | 142,560 |
| 1999/09/28 | 2,527.8 | 2,666.7 | 2,527.8 | 2,569.4 | +52.7 | +2.1% | 75,960 |
| 1999/09/27 | 2,502.8 | 2,583.3 | 2,502.8 | 2,516.7 | +58.4 | +2.4% | 43,920 |
| 1999/09/24 | 2,569.4 | 2,569.4 | 2,305.6 | 2,458.3 | -111.1 | -4.3% | 341,280 |
| 1999/09/22 | 2,527.8 | 2,652.8 | 2,527.8 | 2,569.4 | -208.4 | -7.5% | 315,360 |
| 1999/09/21 | 2,916.7 | 3,000 | 2,750 | 2,777.8 | -111.1 | -3.8% | 156,240 |
| 1999/09/20 | 3,000 | 3,069.4 | 2,819.4 | 2,888.9 | -27.8 | -1% | 189,360 |
| 1999/09/17 | 2,777.8 | 2,916.7 | 2,722.2 | 2,916.7 | +55.6 | +1.9% | 234,000 |
| 1999/09/16 | 2,944.4 | 2,972.2 | 2,861.1 | 2,861.1 | -277.8 | -8.9% | 268,560 |
| 1999/09/14 | 3,180.6 | 3,194.4 | 3,069.4 | 3,138.9 | -55.5 | -1.7% | 192,240 |
| 1999/09/13 | 2,944.4 | 3,194.4 | 2,944.4 | 3,194.4 | +277.7 | +9.5% | 375,120 |
| 1999/09/10 | 2,819.4 | 2,972.2 | 2,819.4 | 2,916.7 | +138.9 | +5% | 404,640 |
| 1999/09/09 | 2,819.4 | 3,041.7 | 2,777.8 | 2,777.8 | -41.6 | -1.5% | 853,920 |
| 1999/09/08 | 2,819.4 | 2,819.4 | 2,819.4 | 2,819.4 | +277.7 | +10.9% | 614,160 |
| 1999/09/07 | 2,541.7 | 2,541.7 | 2,541.7 | 2,541.7 | +277.8 | +12.3% | 199,440 |
| 1999/09/06 | 2,222.2 | 2,263.9 | 2,194.4 | 2,263.9 | +55.6 | +2.5% | 140,400 |
| 1999/09/03 | 2,222.2 | 2,263.9 | 2,194.4 | 2,208.3 | +41.6 | +1.9% | 200,880 |
| 1999/09/02 | 2,166.7 | 2,222.2 | 2,166.7 | 2,166.7 | +13.9 | +0.6% | 281,520 |
| 1999/09/01 | 2,055.6 | 2,152.8 | 2,055.6 | 2,152.8 | +83.4 | +4% | 176,400 |
| 1999/08/31 | 2,013.9 | 2,069.4 | 2,013.9 | 2,069.4 | +55.5 | +2.8% | 41,040 |
| 1999/08/30 | 2,069.4 | 2,097.2 | 1,986.1 | 2,013.9 | ±0 | ±0% | 87,120 |
| 1999/08/27 | 1,986.1 | 2,013.9 | 1,986.1 | 2,013.9 | +27.8 | +1.4% | 100,080 |
| 1999/08/26 | 2,041.7 | 2,041.7 | 1,972.2 | 1,986.1 | -55.6 | -2.7% | 167,040 |
| 1999/08/25 | 2,125 | 2,152.8 | 2,041.7 | 2,041.7 | -97.2 | -4.5% | 135,360 |
| 1999/08/24 | 2,013.9 | 2,152.8 | 2,013.9 | 2,138.9 | +55.6 | +2.7% | 91,440 |
| 1999/08/23 | 2,097.2 | 2,138.9 | 2,083.3 | 2,083.3 | +41.6 | +2% | 34,560 |
| 1999/08/20 | 2,013.9 | 2,041.7 | 1,986.1 | 2,041.7 | +55.6 | +2.8% | 64,080 |
| 1999/08/19 | 2,055.6 | 2,111.1 | 1,944.4 | 1,986.1 | -69.5 | -3.4% | 95,040 |
| 1999/08/18 | 2,180.6 | 2,222.2 | 2,055.6 | 2,055.6 | -55.5 | -2.6% | 200,160 |
| 1999/08/17 | 2,208.3 | 2,222.2 | 2,111.1 | 2,111.1 | -97.2 | -4.4% | 139,680 |
| 1999/08/16 | 2,083.3 | 2,236.1 | 2,083.3 | 2,208.3 | +152.7 | +7.4% | 334,080 |
| 1999/08/13 | 2,027.8 | 2,055.6 | 1,986.1 | 2,055.6 | +138.9 | +7.2% | 51,120 |
| 1999/08/12 | 2,013.9 | 2,027.8 | 1,916.7 | 1,916.7 | -97.2 | -4.8% | 23,040 |
| 1999/08/11 | 2,027.8 | 2,027.8 | 1,986.1 | 2,013.9 | +27.8 | +1.4% | 32,400 |
| 1999/08/10 | 2,041.7 | 2,041.7 | 1,972.2 | 1,986.1 | -41.7 | -2.1% | 29,520 |
| 1999/08/09 | 1,972.2 | 2,083.3 | 1,944.4 | 2,027.8 | +83.4 | +4.3% | 108,000 |
| 1999/08/06 | 1,861.1 | 1,972.2 | 1,847.2 | 1,944.4 | +97.2 | +5.3% | 60,480 |
| 1999/08/05 | 1,930.6 | 1,930.6 | 1,847.2 | 1,847.2 | -69.5 | -3.6% | 180,720 |
| 1999/08/04 | 2,013.9 | 2,027.8 | 1,875 | 1,916.7 | -97.2 | -4.8% | 122,400 |
| 1999/08/03 | 2,027.8 | 2,027.8 | 1,930.6 | 2,013.9 | -13.9 | -0.7% | 205,200 |
| 1999/08/02 | 2,083.3 | 2,083.3 | 1,986.1 | 2,027.8 | -41.6 | -2% | 42,480 |
| 1999/07/30 | 2,041.7 | 2,083.3 | 1,958.3 | 2,069.4 | +27.7 | +1.4% | 77,040 |
| 1999/07/29 | 2,000 | 2,041.7 | 1,986.1 | 2,041.7 | +41.7 | +2.1% | 272,160 |
6301～
6350
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 | 267,400円 | +1.7% | +7.5% | 2.66% | 8.23倍 | 0.98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 | 404,600円 | +5.4% | -5.5% | 2.89% | 10.76倍 | 1.12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 | 408,000円 | +29.4% | +153.0% | 0.44% | 28.10倍 | 3.38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 | 236,800円 | +1.5% | +9.3% | 4.22% | 12.33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 | 254,200円 | +4.1% | +10.5% | 4.92% | 14.25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
