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 |
|---|---|---|---|---|---|---|---|
| 2007/10/10 | 1,172.5 | 1,180 | 1,155 | 1,162.5 | +5 | +0.4% | 157,000 |
| 2007/10/09 | 1,150 | 1,162.5 | 1,150 | 1,157.5 | +20 | +1.8% | 221,000 |
| 2007/10/05 | 1,165 | 1,165 | 1,135 | 1,137.5 | -30 | -2.6% | 285,800 |
| 2007/10/04 | 1,182.5 | 1,185 | 1,162.5 | 1,167.5 | -27.5 | -2.3% | 176,000 |
| 2007/10/03 | 1,200 | 1,200 | 1,180 | 1,195 | -7.5 | -0.6% | 177,800 |
| 2007/10/02 | 1,205 | 1,212.5 | 1,200 | 1,202.5 | +2.5 | +0.2% | 150,600 |
| 2007/10/01 | 1,240 | 1,247.5 | 1,180 | 1,200 | -55 | -4.4% | 252,400 |
| 2007/09/28 | 1,255 | 1,267.5 | 1,242.5 | 1,255 | +15 | +1.2% | 182,000 |
| 2007/09/27 | 1,217.5 | 1,245 | 1,210 | 1,240 | +50 | +4.2% | 168,600 |
| 2007/09/26 | 1,197.5 | 1,207.5 | 1,175 | 1,190 | +22.5 | +1.9% | 189,200 |
| 2007/09/25 | 1,167.5 | 1,180 | 1,160 | 1,167.5 | +12.5 | +1.1% | 252,000 |
| 2007/09/21 | 1,155 | 1,162.5 | 1,147.5 | 1,155 | -2.5 | -0.2% | 121,000 |
| 2007/09/20 | 1,220 | 1,220 | 1,147.5 | 1,157.5 | -35 | -2.9% | 269,600 |
| 2007/09/19 | 1,187.5 | 1,205 | 1,182.5 | 1,192.5 | +25 | +2.1% | 113,400 |
| 2007/09/18 | 1,187.5 | 1,190 | 1,165 | 1,167.5 | -20 | -1.7% | 108,600 |
| 2007/09/14 | 1,175 | 1,197.5 | 1,172.5 | 1,187.5 | -7.5 | -0.6% | 265,200 |
| 2007/09/13 | 1,200 | 1,207.5 | 1,195 | 1,195 | ±0 | ±0% | 91,000 |
| 2007/09/12 | 1,207.5 | 1,210 | 1,187.5 | 1,195 | -17.5 | -1.4% | 148,000 |
| 2007/09/11 | 1,197.5 | 1,217.5 | 1,192.5 | 1,212.5 | +7.5 | +0.6% | 106,400 |
| 2007/09/10 | 1,200 | 1,217.5 | 1,195 | 1,205 | -27.5 | -2.2% | 178,400 |
| 2007/09/07 | 1,227.5 | 1,250 | 1,217.5 | 1,232.5 | +15 | +1.2% | 265,600 |
| 2007/09/06 | 1,210 | 1,225 | 1,192.5 | 1,217.5 | +7.5 | +0.6% | 116,600 |
| 2007/09/05 | 1,232.5 | 1,235 | 1,200 | 1,210 | -20 | -1.6% | 163,400 |
| 2007/09/04 | 1,232.5 | 1,232.5 | 1,215 | 1,230 | -5 | -0.4% | 77,800 |
| 2007/09/03 | 1,227.5 | 1,237.5 | 1,200 | 1,235 | +27.5 | +2.3% | 170,000 |
| 2007/08/31 | 1,200 | 1,210 | 1,177.5 | 1,207.5 | +10 | +0.8% | 195,000 |
| 2007/08/30 | 1,215 | 1,215 | 1,185 | 1,197.5 | -10 | -0.8% | 160,600 |
| 2007/08/29 | 1,195 | 1,210 | 1,170 | 1,207.5 | +15 | +1.3% | 216,400 |
| 2007/08/28 | 1,192.5 | 1,197.5 | 1,177.5 | 1,192.5 | -2.5 | -0.2% | 181,200 |
| 2007/08/27 | 1,197.5 | 1,215 | 1,185 | 1,195 | +5 | +0.4% | 158,400 |
| 2007/08/24 | 1,200 | 1,205 | 1,180 | 1,190 | -7.5 | -0.6% | 129,200 |
| 2007/08/23 | 1,192.5 | 1,200 | 1,180 | 1,197.5 | +10 | +0.8% | 253,200 |
| 2007/08/22 | 1,192.5 | 1,197.5 | 1,170 | 1,187.5 | -15 | -1.2% | 179,400 |
| 2007/08/21 | 1,197.5 | 1,205 | 1,172.5 | 1,202.5 | ±0 | ±0% | 309,200 |
| 2007/08/20 | 1,165 | 1,215 | 1,165 | 1,202.5 | +50 | +4.3% | 260,400 |
| 2007/08/17 | 1,202.5 | 1,202.5 | 1,150 | 1,152.5 | -47.5 | -4% | 320,400 |
| 2007/08/16 | 1,215 | 1,215 | 1,182.5 | 1,200 | -15 | -1.2% | 308,400 |
| 2007/08/15 | 1,252.5 | 1,255 | 1,215 | 1,215 | -35 | -2.8% | 172,800 |
| 2007/08/14 | 1,250 | 1,257.5 | 1,232.5 | 1,250 | -5 | -0.4% | 361,200 |
| 2007/08/13 | 1,322.5 | 1,322.5 | 1,252.5 | 1,255 | -67.5 | -5.1% | 240,000 |
| 2007/08/10 | 1,295 | 1,352.5 | 1,277.5 | 1,322.5 | +7.5 | +0.6% | 469,200 |
| 2007/08/09 | 1,270 | 1,320 | 1,265 | 1,315 | +60 | +4.8% | 494,400 |
| 2007/08/08 | 1,185 | 1,260 | 1,185 | 1,255 | +10 | +0.8% | 230,600 |
| 2007/08/07 | 1,260 | 1,275 | 1,242.5 | 1,245 | -12.5 | -1% | 127,200 |
| 2007/08/06 | 1,242.5 | 1,272.5 | 1,235 | 1,257.5 | +5 | +0.4% | 136,200 |
| 2007/08/03 | 1,270 | 1,270 | 1,245 | 1,252.5 | -30 | -2.3% | 198,600 |
| 2007/08/02 | 1,250 | 1,300 | 1,242.5 | 1,282.5 | +32.5 | +2.6% | 239,400 |
| 2007/08/01 | 1,272.5 | 1,277.5 | 1,250 | 1,250 | -20 | -1.6% | 97,400 |
| 2007/07/31 | 1,270 | 1,272.5 | 1,265 | 1,270 | +5 | +0.4% | 98,200 |
| 2007/07/30 | 1,252.5 | 1,267.5 | 1,252.5 | 1,265 | -12.5 | -1% | 76,000 |
4301～
4350
件表示中 / 6749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 | 256,100円 | +8.3% | +22.2% | 2.54% | 11.91倍 | 0.95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 | 401,400円 | +5.4% | -5.5% | 2.91% | 10.67倍 | 1.11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 |
| タカラスタン | 224,900円 | +1.5% | +9.3% | 4.45% | 11.82倍 | 0.78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 |
| ＭＴＧ | 342,000円 | +29.4% | +153.0% | 0.53% | 23.55倍 | 2.83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 |
| パラベッド | 235,600円 | +1.9% | -21.5% | 4.12% | 15.54倍 | 0.97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
