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 |
|---|---|---|---|---|---|---|---|
| 2007/01/22 | 1,525 | 1,525 | 1,510 | 1,515 | +5 | +0.3% | 103,200 |
| 2007/01/19 | 1,500 | 1,510 | 1,490 | 1,510 | +15 | +1% | 111,800 |
| 2007/01/18 | 1,500 | 1,500 | 1,492.5 | 1,495 | -10 | -0.7% | 105,200 |
| 2007/01/17 | 1,500 | 1,510 | 1,487.5 | 1,505 | -10 | -0.7% | 72,400 |
| 2007/01/16 | 1,530 | 1,530 | 1,510 | 1,515 | -5 | -0.3% | 68,200 |
| 2007/01/15 | 1,535 | 1,540 | 1,515 | 1,520 | ±0 | ±0% | 76,800 |
| 2007/01/12 | 1,500 | 1,530 | 1,497.5 | 1,520 | +40 | +2.7% | 96,000 |
| 2007/01/11 | 1,482.5 | 1,505 | 1,462.5 | 1,480 | -2.5 | -0.2% | 213,600 |
| 2007/01/10 | 1,520 | 1,520 | 1,477.5 | 1,482.5 | -37.5 | -2.5% | 104,000 |
| 2007/01/09 | 1,505 | 1,520 | 1,505 | 1,520 | +20 | +1.3% | 120,000 |
| 2007/01/05 | 1,500 | 1,510 | 1,492.5 | 1,500 | +12.5 | +0.8% | 134,800 |
| 2007/01/04 | 1,477.5 | 1,505 | 1,472.5 | 1,487.5 | +30 | +2.1% | 53,800 |
| 2006/12/29 | 1,465 | 1,477.5 | 1,457.5 | 1,457.5 | -5 | -0.3% | 67,400 |
| 2006/12/28 | 1,485 | 1,485 | 1,457.5 | 1,462.5 | ±0 | ±0% | 35,400 |
| 2006/12/27 | 1,467.5 | 1,472.5 | 1,457.5 | 1,462.5 | -2.5 | -0.2% | 37,400 |
| 2006/12/26 | 1,450 | 1,470 | 1,440 | 1,465 | +12.5 | +0.9% | 63,400 |
| 2006/12/25 | 1,470 | 1,475 | 1,450 | 1,452.5 | -17.5 | -1.2% | 72,600 |
| 2006/12/22 | 1,470 | 1,480 | 1,460 | 1,470 | +2.5 | +0.2% | 66,200 |
| 2006/12/21 | 1,467.5 | 1,470 | 1,457.5 | 1,467.5 | -12.5 | -0.8% | 106,000 |
| 2006/12/20 | 1,492.5 | 1,497.5 | 1,462.5 | 1,480 | -10 | -0.7% | 146,200 |
| 2006/12/19 | 1,497.5 | 1,505 | 1,485 | 1,490 | -2.5 | -0.2% | 255,600 |
| 2006/12/18 | 1,500 | 1,500 | 1,485 | 1,492.5 | -2.5 | -0.2% | 191,200 |
| 2006/12/15 | 1,480 | 1,505 | 1,480 | 1,495 | +12.5 | +0.8% | 156,800 |
| 2006/12/14 | 1,490 | 1,497.5 | 1,470 | 1,482.5 | +2.5 | +0.2% | 173,000 |
| 2006/12/13 | 1,457.5 | 1,485 | 1,447.5 | 1,480 | +7.5 | +0.5% | 214,800 |
| 2006/12/12 | 1,477.5 | 1,477.5 | 1,462.5 | 1,472.5 | -2.5 | -0.2% | 250,600 |
| 2006/12/11 | 1,460 | 1,485 | 1,460 | 1,475 | +15 | +1% | 358,200 |
| 2006/12/08 | 1,482.5 | 1,495 | 1,460 | 1,460 | -35 | -2.3% | 251,400 |
| 2006/12/07 | 1,505 | 1,510 | 1,490 | 1,495 | +10 | +0.7% | 36,200 |
| 2006/12/06 | 1,485 | 1,505 | 1,470 | 1,485 | +12.5 | +0.8% | 143,000 |
| 2006/12/05 | 1,477.5 | 1,485 | 1,472.5 | 1,472.5 | -10 | -0.7% | 128,600 |
| 2006/12/04 | 1,490 | 1,492.5 | 1,475 | 1,482.5 | -5 | -0.3% | 173,400 |
| 2006/12/01 | 1,500 | 1,505 | 1,485 | 1,487.5 | -17.5 | -1.2% | 90,000 |
| 2006/11/30 | 1,515 | 1,515 | 1,490 | 1,505 | +5 | +0.3% | 151,400 |
| 2006/11/29 | 1,500 | 1,505 | 1,490 | 1,500 | ±0 | ±0% | 174,600 |
| 2006/11/28 | 1,492.5 | 1,510 | 1,465 | 1,500 | +5 | +0.3% | 198,000 |
| 2006/11/27 | 1,432.5 | 1,505 | 1,432.5 | 1,495 | +65 | +4.5% | 278,600 |
| 2006/11/24 | 1,437.5 | 1,455 | 1,415 | 1,430 | -7.5 | -0.5% | 227,800 |
| 2006/11/22 | 1,435 | 1,445 | 1,412.5 | 1,437.5 | +5 | +0.3% | 225,400 |
| 2006/11/21 | 1,470 | 1,477.5 | 1,430 | 1,432.5 | -10 | -0.7% | 294,600 |
| 2006/11/20 | 1,492.5 | 1,497.5 | 1,432.5 | 1,442.5 | -50 | -3.4% | 468,400 |
| 2006/11/17 | 1,510 | 1,525 | 1,490 | 1,492.5 | -12.5 | -0.8% | 231,200 |
| 2006/11/16 | 1,540 | 1,545 | 1,500 | 1,505 | -35 | -2.3% | 127,800 |
| 2006/11/15 | 1,540 | 1,540 | 1,535 | 1,540 | +5 | +0.3% | 107,600 |
| 2006/11/14 | 1,545 | 1,545 | 1,535 | 1,535 | -5 | -0.3% | 97,000 |
| 2006/11/13 | 1,565 | 1,565 | 1,535 | 1,540 | -25 | -1.6% | 104,000 |
| 2006/11/10 | 1,575 | 1,575 | 1,565 | 1,565 | -5 | -0.3% | 183,400 |
| 2006/11/09 | 1,565 | 1,570 | 1,560 | 1,570 | +10 | +0.6% | 189,200 |
| 2006/11/08 | 1,585 | 1,585 | 1,555 | 1,560 | -30 | -1.9% | 126,600 |
| 2006/11/07 | 1,590 | 1,600 | 1,565 | 1,590 | +25 | +1.6% | 150,600 |
4551～
4600
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
