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 |
|---|---|---|---|---|---|---|---|
| 2007/06/18 | 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 |
| 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 |
4451～
4500
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
