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 |
|---|---|---|---|---|---|---|---|
| 1999/06/07 | 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 |
| 1999/05/18 | 1,555.6 | 1,597.2 | 1,500 | 1,555.6 | -27.7 | -1.7% | 132,480 |
| 1999/05/17 | 1,680.6 | 1,680.6 | 1,555.6 | 1,583.3 | -97.3 | -5.8% | 108,720 |
| 1999/05/14 | 1,750 | 1,750 | 1,666.7 | 1,680.6 | -83.3 | -4.7% | 13,680 |
| 1999/05/13 | 1,777.8 | 1,777.8 | 1,708.3 | 1,763.9 | -13.9 | -0.8% | 19,440 |
| 1999/05/12 | 1,763.9 | 1,777.8 | 1,750 | 1,777.8 | +13.9 | +0.8% | 50,400 |
| 1999/05/11 | 1,805.6 | 1,805.6 | 1,763.9 | 1,763.9 | -41.7 | -2.3% | 23,760 |
| 1999/05/10 | 1,805.6 | 1,805.6 | 1,791.7 | 1,805.6 | +69.5 | +4% | 36,000 |
| 1999/05/07 | 1,847.2 | 1,847.2 | 1,722.2 | 1,736.1 | -125 | -6.7% | 45,360 |
| 1999/05/06 | 1,888.9 | 1,888.9 | 1,791.7 | 1,861.1 | -27.8 | -1.5% | 36,000 |
| 1999/04/30 | 1,777.8 | 1,888.9 | 1,736.1 | 1,888.9 | +83.3 | +4.6% | 130,320 |
| 1999/04/28 | 1,763.9 | 1,805.6 | 1,708.3 | 1,805.6 | ±0 | ±0% | 142,560 |
| 1999/04/27 | 1,736.1 | 1,805.6 | 1,736.1 | 1,805.6 | +69.5 | +4% | 115,920 |
| 1999/04/26 | 1,736.1 | 1,736.1 | 1,694.4 | 1,736.1 | ±0 | ±0% | 50,400 |
| 1999/04/23 | 1,666.7 | 1,750 | 1,666.7 | 1,736.1 | +69.4 | +4.2% | 105,120 |
| 1999/04/22 | 1,666.7 | 1,722.2 | 1,666.7 | 1,666.7 | ±0 | ±0% | 33,120 |
| 1999/04/21 | 1,555.6 | 1,708.3 | 1,555.6 | 1,666.7 | +125 | +8.1% | 61,920 |
| 1999/04/20 | 1,597.2 | 1,597.2 | 1,527.8 | 1,541.7 | -55.5 | -3.5% | 97,920 |
| 1999/04/19 | 1,666.7 | 1,666.7 | 1,569.4 | 1,597.2 | -69.5 | -4.2% | 69,120 |
| 1999/04/16 | 1,680.6 | 1,777.8 | 1,652.8 | 1,666.7 | ±0 | ±0% | 86,400 |
| 1999/04/15 | 1,680.6 | 1,736.1 | 1,611.1 | 1,666.7 | ±0 | ±0% | 331,200 |
| 1999/04/14 | 1,791.7 | 1,791.7 | 1,666.7 | 1,666.7 | -138.9 | -7.7% | 112,320 |
| 1999/04/13 | 1,875 | 1,902.8 | 1,805.6 | 1,805.6 | -97.2 | -5.1% | 54,720 |
| 1999/04/12 | 1,916.7 | 1,916.7 | 1,819.4 | 1,902.8 | -13.9 | -0.7% | 71,280 |
| 1999/04/09 | 1,875 | 1,916.7 | 1,805.6 | 1,916.7 | ±0 | ±0% | 187,200 |
| 1999/04/08 | 1,791.7 | 1,944.4 | 1,750 | 1,916.7 | +125 | +7% | 120,240 |
| 1999/04/07 | 1,750 | 1,805.6 | 1,736.1 | 1,791.7 | ±0 | ±0% | 129,600 |
| 1999/04/06 | 1,777.8 | 1,819.4 | 1,680.6 | 1,791.7 | +13.9 | +0.8% | 282,240 |
| 1999/04/05 | 1,833.3 | 1,847.2 | 1,777.8 | 1,777.8 | -83.3 | -4.5% | 232,560 |
| 1999/04/02 | 1,750 | 1,861.1 | 1,750 | 1,861.1 | +277.8 | +17.5% | 479,520 |
| 1999/04/01 | 1,527.8 | 1,597.2 | 1,527.8 | 1,583.3 | +125 | +8.6% | 232,560 |
| 1999/03/31 | 1,430.6 | 1,486.1 | 1,402.8 | 1,458.3 | ±0 | ±0% | 77,040 |
| 1999/03/30 | 1,555.6 | 1,569.4 | 1,458.3 | 1,458.3 | -97.3 | -6.3% | 97,920 |
| 1999/03/29 | 1,597.2 | 1,597.2 | 1,555.6 | 1,555.6 | -41.6 | -2.6% | 36,720 |
| 1999/03/26 | 1,611.1 | 1,638.9 | 1,527.8 | 1,597.2 | ±0 | ±0% | 82,800 |
| 1999/03/25 | 1,583.3 | 1,611.1 | 1,430.6 | 1,597.2 | -69.5 | -4.2% | 441,360 |
| 1999/03/24 | 1,527.8 | 1,666.7 | 1,527.8 | 1,666.7 | +166.7 | +11.1% | 388,080 |
6351～
6400
件表示中 / 6744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 | 251,900円 | +8.3% | +22.2% | 2.58% | 11.72倍 | 0.94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 |
| リンテック | 272,000円 | +14.4% | +121.0% | 3.68% | 13.08倍 | 0.73倍 |
|
粘接着素材で最大級。半導体、積層セラコン向けが収益柱に。炭素繊維複合材料用工程紙も |
| パイロット | 394,800円 | +5.4% | -5.5% | 2.96% | 10.49倍 | 1.09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 |
| 菱鉛筆 | 224,100円 | +4.7% | +5.8% | 2.14% | 12.84倍 | 0.96倍 |
|
筆記具の代表メーカー。ｕｎｉブランドで著名。ボールペン、サインペンが柱。傘下に独ラミー |
| 前田工繊 | 200,800円 | +11.1% | +6.8% | 1.20% | 16.18倍 | 2.04倍 |
|
河川、道路補強等の防災用建築・土木資材の大手。産業資材、自動車ホイールも柱。Ｍ＆Ａ注力 |
市場注目の銘柄
チャート関連のコラム
