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 |
|---|---|---|---|---|---|---|---|
| 1999/07/28 | 2,027.8 | 2,027.8 | 1,958.3 | 2,000 | -13.9 | -0.7% | 126,000 |
| 1999/07/27 | 2,083.3 | 2,083.3 | 2,013.9 | 2,013.9 | -69.4 | -3.3% | 23,760 |
| 1999/07/26 | 1,972.2 | 2,083.3 | 1,972.2 | 2,083.3 | +125 | +6.4% | 185,760 |
| 1999/07/23 | 2,041.7 | 2,041.7 | 1,958.3 | 1,958.3 | -55.6 | -2.8% | 94,320 |
| 1999/07/22 | 1,944.4 | 2,111.1 | 1,944.4 | 2,013.9 | +97.2 | +5.1% | 280,080 |
| 1999/07/21 | 2,000 | 2,041.7 | 1,916.7 | 1,916.7 | -138.9 | -6.8% | 229,680 |
| 1999/07/19 | 2,027.8 | 2,138.9 | 2,027.8 | 2,055.6 | +41.7 | +2.1% | 196,560 |
| 1999/07/16 | 2,069.4 | 2,083.3 | 2,000 | 2,013.9 | -41.7 | -2% | 216,720 |
| 1999/07/15 | 2,152.8 | 2,152.8 | 2,013.9 | 2,055.6 | -83.3 | -3.9% | 125,280 |
| 1999/07/14 | 2,194.4 | 2,194.4 | 2,111.1 | 2,138.9 | +13.9 | +0.7% | 230,400 |
| 1999/07/13 | 2,152.8 | 2,222.2 | 2,083.3 | 2,125 | -27.8 | -1.3% | 151,920 |
| 1999/07/12 | 2,083.3 | 2,222.2 | 2,083.3 | 2,152.8 | +69.5 | +3.3% | 164,160 |
| 1999/07/09 | 1,986.1 | 2,083.3 | 1,986.1 | 2,083.3 | +97.2 | +4.9% | 149,760 |
| 1999/07/08 | 2,083.3 | 2,222.2 | 1,986.1 | 1,986.1 | -97.2 | -4.7% | 455,760 |
| 1999/07/07 | 2,222.2 | 2,236.1 | 2,041.7 | 2,083.3 | -236.1 | -10.2% | 256,320 |
| 1999/07/06 | 2,347.2 | 2,347.2 | 2,222.2 | 2,319.4 | ±0 | ±0% | 210,240 |
| 1999/07/05 | 2,402.8 | 2,402.8 | 2,305.6 | 2,319.4 | -83.4 | -3.5% | 93,600 |
| 1999/07/02 | 2,347.2 | 2,430.6 | 2,347.2 | 2,402.8 | -27.8 | -1.1% | 192,240 |
| 1999/07/01 | 2,333.3 | 2,611.1 | 2,305.6 | 2,430.6 | +97.3 | +4.2% | 270,720 |
| 1999/06/30 | 2,333.3 | 2,333.3 | 2,263.9 | 2,333.3 | ±0 | ±0% | 102,240 |
| 1999/06/29 | 2,222.2 | 2,333.3 | 2,166.7 | 2,333.3 | +111.1 | +5% | 106,560 |
| 1999/06/28 | 2,236.1 | 2,236.1 | 2,180.6 | 2,222.2 | -13.9 | -0.6% | 89,280 |
| 1999/06/25 | 2,152.8 | 2,236.1 | 2,152.8 | 2,236.1 | +83.3 | +3.9% | 108,720 |
| 1999/06/24 | 2,222.2 | 2,305.6 | 2,152.8 | 2,152.8 | -69.4 | -3.1% | 215,280 |
| 1999/06/23 | 2,222.2 | 2,222.2 | 2,152.8 | 2,222.2 | ±0 | ±0% | 164,160 |
| 1999/06/22 | 2,041.7 | 2,222.2 | 2,027.8 | 2,222.2 | +277.8 | +14.3% | 293,760 |
| 1999/06/21 | 2,055.6 | 2,069.4 | 1,944.4 | 1,944.4 | -27.8 | -1.4% | 61,920 |
| 1999/06/18 | 2,041.7 | 2,041.7 | 1,944.4 | 1,972.2 | -97.2 | -4.7% | 72,720 |
| 1999/06/17 | 2,041.7 | 2,083.3 | 2,027.8 | 2,069.4 | +55.5 | +2.8% | 171,360 |
| 1999/06/16 | 1,930.6 | 2,013.9 | 1,916.7 | 2,013.9 | +83.3 | +4.3% | 128,160 |
| 1999/06/15 | 2,013.9 | 2,013.9 | 1,888.9 | 1,930.6 | -83.3 | -4.1% | 72,000 |
| 1999/06/14 | 2,000 | 2,041.7 | 2,000 | 2,013.9 | +13.9 | +0.7% | 97,920 |
| 1999/06/11 | 1,986.1 | 2,083.3 | 1,986.1 | 2,000 | +13.9 | +0.7% | 441,360 |
| 1999/06/10 | 1,972.2 | 2,013.9 | 1,944.4 | 1,986.1 | +13.9 | +0.7% | 306,720 |
| 1999/06/09 | 1,958.3 | 2,000 | 1,930.6 | 1,972.2 | +13.9 | +0.7% | 252,720 |
| 1999/06/08 | 1,930.6 | 1,958.3 | 1,888.9 | 1,958.3 | +41.6 | +2.2% | 372,240 |
| 1999/06/07 | 1,875 | 1,930.6 | 1,875 | 1,916.7 | +41.7 | +2.2% | 273,600 |
| 1999/06/04 | 1,861.1 | 1,888.9 | 1,833.3 | 1,875 | +55.6 | +3.1% | 255,600 |
| 1999/06/03 | 1,736.1 | 1,861.1 | 1,736.1 | 1,819.4 | +111.1 | +6.5% | 391,680 |
| 1999/06/02 | 1,708.3 | 1,708.3 | 1,680.6 | 1,708.3 | ±0 | ±0% | 100,080 |
| 1999/06/01 | 1,527.8 | 1,708.3 | 1,527.8 | 1,708.3 | +236.1 | +16% | 272,880 |
| 1999/05/31 | 1,527.8 | 1,527.8 | 1,430.6 | 1,472.2 | -55.6 | -3.6% | 84,240 |
| 1999/05/28 | 1,597.2 | 1,597.2 | 1,527.8 | 1,527.8 | -69.4 | -4.3% | 17,280 |
| 1999/05/27 | 1,555.6 | 1,597.2 | 1,541.7 | 1,597.2 | +41.6 | +2.7% | 43,920 |
| 1999/05/26 | 1,583.3 | 1,597.2 | 1,555.6 | 1,555.6 | -41.6 | -2.6% | 20,880 |
| 1999/05/25 | 1,638.9 | 1,638.9 | 1,541.7 | 1,597.2 | -69.5 | -4.2% | 44,640 |
| 1999/05/24 | 1,666.7 | 1,666.7 | 1,638.9 | 1,666.7 | ±0 | ±0% | 90,000 |
| 1999/05/21 | 1,583.3 | 1,736.1 | 1,583.3 | 1,666.7 | +111.1 | +7.1% | 195,120 |
| 1999/05/20 | 1,625 | 1,625 | 1,527.8 | 1,555.6 | -69.4 | -4.3% | 23,760 |
| 1999/05/19 | 1,583.3 | 1,666.7 | 1,555.6 | 1,625 | +69.4 | +4.5% | 87,840 |
6351～
6400
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
