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 |
|---|---|---|---|---|---|---|---|
| 2007/08/28 | 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 |
| 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 |
4401～
4450
件表示中 / 6821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 | 290,200円 | +1.7% | +7.5% | 2.45% | 8.94倍 | 1.06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 |
| ＭＴＧ | 451,000円 | +33.6% | +161.2% | 0.40% | 27.24倍 | 3.74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 | 265,700円 | +1.5% | +9.3% | 3.76% | 13.51倍 | 0.89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 | 265,700円 | +4.1% | +10.5% | 4.70% | 14.90倍 | 1.09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 |
| イトーキ | 241,700円 | +8.3% | +20.0% | 2.69% | 14.39倍 | 2.22倍 |
|
オフィス家具大手、製販一貫体制。収益は上期型。間仕切りや研究施設向け機器も手がける |
市場注目の銘柄
チャート関連のコラム
