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 |
|---|---|---|---|---|---|---|---|
| 2006/11/21 | 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 |
| 2006/11/06 | 1,550 | 1,580 | 1,550 | 1,565 | -5 | -0.3% | 164,000 |
| 2006/11/02 | 1,580 | 1,590 | 1,560 | 1,570 | +10 | +0.6% | 121,800 |
| 2006/11/01 | 1,550 | 1,560 | 1,545 | 1,560 | +10 | +0.6% | 105,200 |
| 2006/10/31 | 1,555 | 1,560 | 1,550 | 1,550 | ±0 | ±0% | 106,400 |
| 2006/10/30 | 1,575 | 1,575 | 1,540 | 1,550 | -20 | -1.3% | 194,800 |
| 2006/10/27 | 1,575 | 1,575 | 1,565 | 1,570 | +15 | +1% | 131,200 |
| 2006/10/26 | 1,570 | 1,575 | 1,545 | 1,555 | ±0 | ±0% | 209,200 |
| 2006/10/25 | 1,575 | 1,575 | 1,550 | 1,555 | -15 | -1% | 123,000 |
| 2006/10/24 | 1,545 | 1,580 | 1,540 | 1,570 | +20 | +1.3% | 181,000 |
| 2006/10/23 | 1,545 | 1,555 | 1,540 | 1,550 | +15 | +1% | 154,200 |
| 2006/10/20 | 1,550 | 1,550 | 1,530 | 1,535 | -10 | -0.6% | 127,200 |
| 2006/10/19 | 1,555 | 1,555 | 1,540 | 1,545 | +15 | +1% | 146,800 |
| 2006/10/18 | 1,540 | 1,545 | 1,530 | 1,530 | -5 | -0.3% | 160,000 |
| 2006/10/17 | 1,555 | 1,555 | 1,535 | 1,535 | -15 | -1% | 58,800 |
| 2006/10/16 | 1,525 | 1,560 | 1,515 | 1,550 | +57.5 | +3.9% | 256,600 |
| 2006/10/13 | 1,540 | 1,550 | 1,492.5 | 1,492.5 | -47.5 | -3.1% | 340,600 |
| 2006/10/12 | 1,550 | 1,550 | 1,525 | 1,540 | -5 | -0.3% | 131,600 |
| 2006/10/11 | 1,550 | 1,555 | 1,535 | 1,545 | -5 | -0.3% | 363,400 |
| 2006/10/10 | 1,560 | 1,575 | 1,545 | 1,550 | -5 | -0.3% | 269,000 |
| 2006/10/06 | 1,560 | 1,565 | 1,555 | 1,555 | -10 | -0.6% | 253,600 |
| 2006/10/05 | 1,560 | 1,570 | 1,550 | 1,565 | ±0 | ±0% | 223,800 |
| 2006/10/04 | 1,560 | 1,575 | 1,555 | 1,565 | +5 | +0.3% | 334,000 |
| 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 |
4551～
4600
件表示中 / 6782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 | 279,100円 | +1.7% | +7.5% | 2.54% | 8.59倍 | 1.02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 |
| ミズノ | 269,000円 | +8.2% | +7.7% | 1.86% | 12.51倍 | 1.32倍 |
|
スポーツ用品専業大手。オーナー系。野球、ゴルフをはじめ各種競技用を展開。海外事業拡大中 |
| ピジョン | 176,300円 | +5.3% | -2.9% | 4.31% | 25.10倍 | 2.60倍 |
|
育児用品で国内トップ。哺乳瓶発祥。小物に強い。近年はベビーカーにも注力。中国で高シェア |
| パイロット | 402,500円 | +5.4% | -5.5% | 2.91% | 10.70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 | 241,600円 | +1.5% | +9.3% | 4.14% | 12.58倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
