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 |
|---|---|---|---|---|---|---|---|
| 2006/11/06 | 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 |
| 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 |
4601～
4650
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
