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 |
|---|---|---|---|---|---|---|---|
| 1999/05/18 | 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 |
| 1999/03/23 | 1,361.1 | 1,500 | 1,361.1 | 1,500 | +138.9 | +10.2% | 245,520 |
| 1999/03/19 | 1,305.6 | 1,368.1 | 1,305.6 | 1,361.1 | +83.3 | +6.5% | 59,760 |
| 1999/03/18 | 1,305.6 | 1,305.6 | 1,277.8 | 1,277.8 | -41.6 | -3.2% | 48,960 |
| 1999/03/17 | 1,290.3 | 1,319.4 | 1,277.8 | 1,319.4 | +15.2 | +1.2% | 77,760 |
| 1999/03/16 | 1,277.8 | 1,319.4 | 1,263.9 | 1,304.2 | +40.3 | +3.2% | 193,680 |
| 1999/03/15 | 1,250 | 1,263.9 | 1,237.5 | 1,263.9 | ±0 | ±0% | 56,160 |
| 1999/03/12 | 1,319.4 | 1,319.4 | 1,263.9 | 1,263.9 | -83.3 | -6.2% | 72,720 |
| 1999/03/11 | 1,277.8 | 1,347.2 | 1,276.4 | 1,347.2 | -13.9 | -1% | 90,000 |
| 1999/03/10 | 1,375 | 1,388.9 | 1,347.2 | 1,361.1 | -13.9 | -1% | 218,160 |
| 1999/03/09 | 1,298.6 | 1,387.5 | 1,277.8 | 1,375 | +69.4 | +5.3% | 117,360 |
| 1999/03/08 | 1,250 | 1,305.6 | 1,250 | 1,305.6 | +62.5 | +5% | 54,720 |
| 1999/03/05 | 1,243.1 | 1,256.9 | 1,243.1 | 1,243.1 | ±0 | ±0% | 54,000 |
| 1999/03/04 | 1,250 | 1,256.9 | 1,243.1 | 1,243.1 | +7 | +0.6% | 59,040 |
| 1999/03/03 | 1,266.7 | 1,270.8 | 1,236.1 | 1,236.1 | -33.3 | -2.6% | 78,480 |
6401～
6450
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
