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 |
|---|---|---|---|---|---|---|---|
| 2007/05/17 | 1,367.5 | 1,395 | 1,350 | 1,362.5 | +55 | +4.2% | 685,800 |
| 2007/05/16 | 1,277.5 | 1,332.5 | 1,275 | 1,307.5 | +42.5 | +3.4% | 331,400 |
| 2007/05/15 | 1,257.5 | 1,277.5 | 1,252.5 | 1,265 | -12.5 | -1% | 203,600 |
| 2007/05/14 | 1,342.5 | 1,362.5 | 1,255 | 1,277.5 | -62.5 | -4.7% | 484,400 |
| 2007/05/11 | 1,352.5 | 1,360 | 1,335 | 1,340 | -25 | -1.8% | 401,400 |
| 2007/05/10 | 1,317.5 | 1,370 | 1,307.5 | 1,365 | +87.5 | +6.8% | 511,400 |
| 2007/05/09 | 1,252.5 | 1,285 | 1,250 | 1,277.5 | +45 | +3.7% | 420,000 |
| 2007/05/08 | 1,230 | 1,235 | 1,220 | 1,232.5 | +2.5 | +0.2% | 181,000 |
| 2007/05/07 | 1,232.5 | 1,240 | 1,227.5 | 1,230 | ±0 | ±0% | 113,400 |
| 2007/05/02 | 1,227.5 | 1,235 | 1,220 | 1,230 | +5 | +0.4% | 194,800 |
| 2007/05/01 | 1,220 | 1,232.5 | 1,217.5 | 1,225 | +7.5 | +0.6% | 160,200 |
| 2007/04/27 | 1,225 | 1,235 | 1,212.5 | 1,217.5 | ±0 | ±0% | 172,800 |
| 2007/04/26 | 1,215 | 1,227.5 | 1,212.5 | 1,217.5 | +22.5 | +1.9% | 134,600 |
| 2007/04/25 | 1,207.5 | 1,215 | 1,195 | 1,195 | ±0 | ±0% | 170,800 |
| 2007/04/24 | 1,172.5 | 1,210 | 1,172.5 | 1,195 | +27.5 | +2.4% | 172,800 |
| 2007/04/23 | 1,185 | 1,202.5 | 1,162.5 | 1,167.5 | -12.5 | -1.1% | 227,600 |
| 2007/04/20 | 1,182.5 | 1,197.5 | 1,175 | 1,180 | ±0 | ±0% | 153,400 |
| 2007/04/19 | 1,185 | 1,195 | 1,172.5 | 1,180 | -2.5 | -0.2% | 286,000 |
| 2007/04/18 | 1,180 | 1,192.5 | 1,175 | 1,182.5 | -5 | -0.4% | 415,200 |
| 2007/04/17 | 1,205 | 1,210 | 1,185 | 1,187.5 | -17.5 | -1.5% | 172,200 |
| 2007/04/16 | 1,207.5 | 1,217.5 | 1,205 | 1,205 | ±0 | ±0% | 176,000 |
| 2007/04/13 | 1,232.5 | 1,242.5 | 1,202.5 | 1,205 | -17.5 | -1.4% | 184,000 |
| 2007/04/12 | 1,232.5 | 1,237.5 | 1,212.5 | 1,222.5 | -12.5 | -1% | 170,600 |
| 2007/04/11 | 1,240 | 1,242.5 | 1,225 | 1,235 | -2.5 | -0.2% | 260,600 |
| 2007/04/10 | 1,232.5 | 1,247.5 | 1,225 | 1,237.5 | +7.5 | +0.6% | 308,800 |
| 2007/04/09 | 1,215 | 1,232.5 | 1,215 | 1,230 | +27.5 | +2.3% | 198,600 |
| 2007/04/06 | 1,185 | 1,210 | 1,185 | 1,202.5 | +20 | +1.7% | 230,800 |
| 2007/04/05 | 1,170 | 1,185 | 1,170 | 1,182.5 | +20 | +1.7% | 206,600 |
| 2007/04/04 | 1,150 | 1,165 | 1,150 | 1,162.5 | +15 | +1.3% | 120,600 |
| 2007/04/03 | 1,170 | 1,170 | 1,137.5 | 1,147.5 | -7.5 | -0.6% | 283,400 |
| 2007/04/02 | 1,182.5 | 1,195 | 1,152.5 | 1,155 | -22.5 | -1.9% | 256,600 |
| 2007/03/30 | 1,192.5 | 1,197.5 | 1,170 | 1,177.5 | -12.5 | -1.1% | 195,000 |
| 2007/03/29 | 1,182.5 | 1,195 | 1,167.5 | 1,190 | +10 | +0.8% | 214,000 |
| 2007/03/28 | 1,190 | 1,200 | 1,167.5 | 1,180 | -20 | -1.7% | 247,600 |
| 2007/03/27 | 1,240 | 1,240 | 1,190 | 1,200 | -27.5 | -2.2% | 290,200 |
| 2007/03/26 | 1,250 | 1,252.5 | 1,222.5 | 1,227.5 | -7.5 | -0.6% | 242,400 |
| 2007/03/23 | 1,225 | 1,235 | 1,220 | 1,235 | +20 | +1.6% | 390,200 |
| 2007/03/22 | 1,195 | 1,230 | 1,187.5 | 1,215 | +40 | +3.4% | 830,400 |
| 2007/03/20 | 1,192.5 | 1,200 | 1,162.5 | 1,175 | -20 | -1.7% | 785,200 |
| 2007/03/19 | 1,225 | 1,230 | 1,187.5 | 1,195 | -35 | -2.8% | 456,400 |
| 2007/03/16 | 1,245 | 1,252.5 | 1,225 | 1,230 | -20 | -1.6% | 187,000 |
| 2007/03/15 | 1,255 | 1,257.5 | 1,245 | 1,250 | +5 | +0.4% | 272,400 |
| 2007/03/14 | 1,252.5 | 1,267.5 | 1,235 | 1,245 | -40 | -3.1% | 280,200 |
| 2007/03/13 | 1,312.5 | 1,317.5 | 1,285 | 1,285 | -25 | -1.9% | 230,000 |
| 2007/03/12 | 1,310 | 1,322.5 | 1,300 | 1,310 | +2.5 | +0.2% | 81,400 |
| 2007/03/09 | 1,315 | 1,320 | 1,307.5 | 1,307.5 | -12.5 | -0.9% | 130,200 |
| 2007/03/08 | 1,317.5 | 1,320 | 1,297.5 | 1,320 | +12.5 | +1% | 107,000 |
| 2007/03/07 | 1,320 | 1,322.5 | 1,302.5 | 1,307.5 | +7.5 | +0.6% | 164,600 |
| 2007/03/06 | 1,290 | 1,302.5 | 1,282.5 | 1,300 | +10 | +0.8% | 169,600 |
| 2007/03/05 | 1,325 | 1,330 | 1,290 | 1,290 | -42.5 | -3.2% | 233,400 |
4401～
4450
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 | 401,000円 | +5.4% | -5.5% | 2.92% | 10.66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 | 341,500円 | +29.4% | +153.0% | 0.53% | 23.52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 | 235,500円 | +1.9% | -21.5% | 4.12% | 15.53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
