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 |
|---|---|---|---|---|---|---|---|
| 2007/07/27 | 1,302.5 | 1,302.5 | 1,262.5 | 1,277.5 | -45 | -3.4% | 230,400 |
| 2007/07/26 | 1,330 | 1,337.5 | 1,322.5 | 1,322.5 | -27.5 | -2% | 99,000 |
| 2007/07/25 | 1,365 | 1,372.5 | 1,347.5 | 1,350 | -15 | -1.1% | 153,200 |
| 2007/07/24 | 1,320 | 1,370 | 1,320 | 1,365 | +52.5 | +4% | 200,400 |
| 2007/07/23 | 1,305 | 1,330 | 1,302.5 | 1,312.5 | -7.5 | -0.6% | 238,600 |
| 2007/07/20 | 1,330 | 1,335 | 1,317.5 | 1,320 | -15 | -1.1% | 102,200 |
| 2007/07/19 | 1,322.5 | 1,342.5 | 1,322.5 | 1,335 | +7.5 | +0.6% | 98,200 |
| 2007/07/18 | 1,337.5 | 1,347.5 | 1,315 | 1,327.5 | -10 | -0.7% | 165,400 |
| 2007/07/17 | 1,357.5 | 1,367.5 | 1,327.5 | 1,337.5 | -17.5 | -1.3% | 208,600 |
| 2007/07/13 | 1,350 | 1,367.5 | 1,345 | 1,355 | +5 | +0.4% | 148,200 |
| 2007/07/12 | 1,360 | 1,365 | 1,342.5 | 1,350 | -2.5 | -0.2% | 171,200 |
| 2007/07/11 | 1,382.5 | 1,385 | 1,350 | 1,352.5 | -30 | -2.2% | 305,200 |
| 2007/07/10 | 1,370 | 1,400 | 1,370 | 1,382.5 | +5 | +0.4% | 240,800 |
| 2007/07/09 | 1,375 | 1,382.5 | 1,370 | 1,377.5 | -10 | -0.7% | 232,400 |
| 2007/07/06 | 1,402.5 | 1,402.5 | 1,377.5 | 1,387.5 | -10 | -0.7% | 175,000 |
| 2007/07/05 | 1,397.5 | 1,412.5 | 1,387.5 | 1,397.5 | +7.5 | +0.5% | 154,200 |
| 2007/07/04 | 1,382.5 | 1,395 | 1,372.5 | 1,390 | +17.5 | +1.3% | 172,400 |
| 2007/07/03 | 1,385 | 1,390 | 1,357.5 | 1,372.5 | ±0 | ±0% | 104,400 |
| 2007/07/02 | 1,377.5 | 1,387.5 | 1,357.5 | 1,372.5 | +15 | +1.1% | 236,200 |
| 2007/06/29 | 1,365 | 1,375 | 1,352.5 | 1,357.5 | ±0 | ±0% | 200,000 |
| 2007/06/28 | 1,350 | 1,367.5 | 1,345 | 1,357.5 | +27.5 | +2.1% | 150,600 |
| 2007/06/27 | 1,335 | 1,352.5 | 1,330 | 1,330 | -25 | -1.8% | 128,600 |
| 2007/06/26 | 1,390 | 1,395 | 1,345 | 1,355 | -5 | -0.4% | 422,000 |
| 2007/06/25 | 1,350 | 1,377.5 | 1,350 | 1,360 | +12.5 | +0.9% | 167,400 |
| 2007/06/22 | 1,375 | 1,377.5 | 1,330 | 1,347.5 | -27.5 | -2% | 314,800 |
| 2007/06/21 | 1,385 | 1,390 | 1,360 | 1,375 | -30 | -2.1% | 233,400 |
| 2007/06/20 | 1,390 | 1,410 | 1,390 | 1,405 | +17.5 | +1.3% | 162,200 |
| 2007/06/19 | 1,410 | 1,410 | 1,385 | 1,387.5 | -20 | -1.4% | 220,200 |
| 2007/06/18 | 1,425 | 1,425 | 1,392.5 | 1,407.5 | -17.5 | -1.2% | 157,000 |
| 2007/06/15 | 1,417.5 | 1,425 | 1,407.5 | 1,425 | +5 | +0.4% | 143,200 |
| 2007/06/14 | 1,397.5 | 1,427.5 | 1,397.5 | 1,420 | +32.5 | +2.3% | 217,000 |
| 2007/06/13 | 1,387.5 | 1,395 | 1,377.5 | 1,387.5 | ±0 | ±0% | 203,200 |
| 2007/06/12 | 1,395 | 1,395 | 1,380 | 1,387.5 | -7.5 | -0.5% | 143,600 |
| 2007/06/11 | 1,395 | 1,395 | 1,382.5 | 1,395 | +2.5 | +0.2% | 187,600 |
| 2007/06/08 | 1,402.5 | 1,410 | 1,382.5 | 1,392.5 | -22.5 | -1.6% | 379,800 |
| 2007/06/07 | 1,392.5 | 1,417.5 | 1,392.5 | 1,415 | ±0 | ±0% | 141,600 |
| 2007/06/06 | 1,432.5 | 1,432.5 | 1,402.5 | 1,415 | -17.5 | -1.2% | 249,400 |
| 2007/06/05 | 1,430 | 1,435 | 1,415 | 1,432.5 | +2.5 | +0.2% | 188,400 |
| 2007/06/04 | 1,437.5 | 1,440 | 1,427.5 | 1,430 | +25 | +1.8% | 286,200 |
| 2007/06/01 | 1,372.5 | 1,415 | 1,370 | 1,405 | +37.5 | +2.7% | 423,000 |
| 2007/05/31 | 1,340 | 1,372.5 | 1,340 | 1,367.5 | +35 | +2.6% | 205,000 |
| 2007/05/30 | 1,312.5 | 1,342.5 | 1,312.5 | 1,332.5 | +30 | +2.3% | 223,400 |
| 2007/05/29 | 1,287.5 | 1,307.5 | 1,287.5 | 1,302.5 | +12.5 | +1% | 125,800 |
| 2007/05/28 | 1,290 | 1,305 | 1,277.5 | 1,290 | ±0 | ±0% | 258,000 |
| 2007/05/25 | 1,302.5 | 1,305 | 1,272.5 | 1,290 | -12.5 | -1% | 265,600 |
| 2007/05/24 | 1,360 | 1,362.5 | 1,292.5 | 1,302.5 | -57.5 | -4.2% | 536,000 |
| 2007/05/23 | 1,307.5 | 1,365 | 1,307.5 | 1,360 | +40 | +3% | 245,800 |
| 2007/05/22 | 1,362.5 | 1,362.5 | 1,307.5 | 1,320 | -42.5 | -3.1% | 442,000 |
| 2007/05/21 | 1,360 | 1,380 | 1,357.5 | 1,362.5 | +2.5 | +0.2% | 213,000 |
| 2007/05/18 | 1,362.5 | 1,375 | 1,350 | 1,360 | -2.5 | -0.2% | 228,000 |
4351～
4400
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 | 256,500円 | +8.3% | +22.2% | 2.53% | 11.93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 | 343,000円 | +29.4% | +153.0% | 0.52% | 23.62倍 | 2.84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 | 235,900円 | +1.9% | -21.5% | 4.11% | 15.56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
