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 |
|---|---|---|---|---|---|---|---|
| 2006/10/03 | 1,565 | 1,580 | 1,560 | 1,560 | ±0 | ±0% | 225,800 |
| 2006/10/02 | 1,560 | 1,570 | 1,545 | 1,560 | +10 | +0.6% | 378,800 |
| 2006/09/29 | 1,555 | 1,560 | 1,530 | 1,550 | -5 | -0.3% | 271,800 |
| 2006/09/28 | 1,555 | 1,570 | 1,550 | 1,555 | -5 | -0.3% | 163,000 |
| 2006/09/27 | 1,545 | 1,570 | 1,545 | 1,560 | +15 | +1% | 120,400 |
| 2006/09/26 | 1,550 | 1,570 | 1,540 | 1,545 | -5 | -0.3% | 88,400 |
| 2006/09/25 | 1,535 | 1,550 | 1,510 | 1,550 | +20 | +1.3% | 135,400 |
| 2006/09/22 | 1,530 | 1,545 | 1,530 | 1,530 | -15 | -1% | 96,000 |
| 2006/09/21 | 1,540 | 1,550 | 1,530 | 1,545 | ±0 | ±0% | 95,600 |
| 2006/09/20 | 1,555 | 1,560 | 1,535 | 1,545 | -10 | -0.6% | 90,600 |
| 2006/09/19 | 1,540 | 1,570 | 1,540 | 1,555 | +30 | +2% | 83,000 |
| 2006/09/15 | 1,535 | 1,535 | 1,525 | 1,525 | -10 | -0.7% | 50,000 |
| 2006/09/14 | 1,530 | 1,540 | 1,525 | 1,535 | +25 | +1.7% | 77,600 |
| 2006/09/13 | 1,505 | 1,520 | 1,505 | 1,510 | +5 | +0.3% | 103,000 |
| 2006/09/12 | 1,515 | 1,520 | 1,505 | 1,505 | -10 | -0.7% | 70,600 |
| 2006/09/11 | 1,510 | 1,525 | 1,510 | 1,515 | +5 | +0.3% | 58,400 |
| 2006/09/08 | 1,525 | 1,540 | 1,500 | 1,510 | +5 | +0.3% | 117,200 |
| 2006/09/07 | 1,525 | 1,525 | 1,497.5 | 1,505 | -20 | -1.3% | 81,600 |
| 2006/09/06 | 1,525 | 1,535 | 1,520 | 1,525 | -5 | -0.3% | 36,800 |
| 2006/09/05 | 1,535 | 1,565 | 1,520 | 1,530 | -30 | -1.9% | 61,800 |
| 2006/09/04 | 1,520 | 1,565 | 1,505 | 1,560 | +62.5 | +4.2% | 138,000 |
| 2006/09/01 | 1,500 | 1,505 | 1,470 | 1,497.5 | -7.5 | -0.5% | 67,800 |
| 2006/08/31 | 1,485 | 1,505 | 1,480 | 1,505 | +20 | +1.3% | 90,400 |
| 2006/08/30 | 1,490 | 1,490 | 1,465 | 1,485 | -7.5 | -0.5% | 98,600 |
| 2006/08/29 | 1,505 | 1,520 | 1,485 | 1,492.5 | -17.5 | -1.2% | 87,000 |
| 2006/08/28 | 1,545 | 1,545 | 1,500 | 1,510 | -25 | -1.6% | 63,200 |
| 2006/08/25 | 1,535 | 1,540 | 1,530 | 1,535 | ±0 | ±0% | 83,400 |
| 2006/08/24 | 1,540 | 1,540 | 1,530 | 1,535 | -5 | -0.3% | 86,600 |
| 2006/08/23 | 1,550 | 1,550 | 1,530 | 1,540 | -5 | -0.3% | 118,600 |
| 2006/08/22 | 1,550 | 1,555 | 1,535 | 1,545 | ±0 | ±0% | 149,200 |
| 2006/08/21 | 1,555 | 1,560 | 1,525 | 1,545 | -5 | -0.3% | 110,400 |
| 2006/08/18 | 1,575 | 1,575 | 1,540 | 1,550 | -15 | -1% | 103,600 |
| 2006/08/17 | 1,565 | 1,575 | 1,555 | 1,565 | +10 | +0.6% | 109,600 |
| 2006/08/16 | 1,560 | 1,560 | 1,535 | 1,555 | +20 | +1.3% | 67,200 |
| 2006/08/15 | 1,520 | 1,550 | 1,520 | 1,535 | -10 | -0.6% | 45,600 |
| 2006/08/14 | 1,500 | 1,555 | 1,500 | 1,545 | +20 | +1.3% | 88,800 |
| 2006/08/11 | 1,525 | 1,565 | 1,520 | 1,525 | -15 | -1% | 148,600 |
| 2006/08/10 | 1,555 | 1,560 | 1,535 | 1,540 | -15 | -1% | 217,000 |
| 2006/08/09 | 1,525 | 1,555 | 1,525 | 1,555 | +25 | +1.6% | 134,200 |
| 2006/08/08 | 1,540 | 1,550 | 1,525 | 1,530 | -15 | -1% | 119,600 |
| 2006/08/07 | 1,545 | 1,570 | 1,530 | 1,545 | +25 | +1.6% | 122,000 |
| 2006/08/04 | 1,510 | 1,525 | 1,500 | 1,520 | ±0 | ±0% | 196,200 |
| 2006/08/03 | 1,492.5 | 1,535 | 1,480 | 1,520 | +30 | +2% | 128,000 |
| 2006/08/02 | 1,505 | 1,510 | 1,480 | 1,490 | -25 | -1.7% | 181,200 |
| 2006/08/01 | 1,550 | 1,550 | 1,515 | 1,515 | -10 | -0.7% | 77,000 |
| 2006/07/31 | 1,530 | 1,545 | 1,490 | 1,525 | ±0 | ±0% | 200,200 |
| 2006/07/28 | 1,520 | 1,535 | 1,497.5 | 1,525 | -15 | -1% | 189,000 |
| 2006/07/27 | 1,550 | 1,555 | 1,530 | 1,540 | -10 | -0.6% | 143,600 |
| 2006/07/26 | 1,550 | 1,565 | 1,550 | 1,550 | -10 | -0.6% | 32,400 |
| 2006/07/25 | 1,555 | 1,565 | 1,540 | 1,560 | +10 | +0.6% | 142,400 |
4551～
4600
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 | 250,200円 | +8.3% | +22.2% | 2.60% | 11.64倍 | 0.93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 | 406,000円 | +5.4% | -5.5% | 2.88% | 10.79倍 | 1.12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 | 228,600円 | +1.5% | +9.3% | 4.37% | 12.01倍 | 0.79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 | 347,500円 | +29.4% | +153.0% | 0.52% | 23.93倍 | 2.88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 | 238,800円 | +1.9% | -21.5% | 4.06% | 15.75倍 | 0.98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
