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 |
|---|---|---|---|---|---|---|---|
| 2006/05/12 | 1,715 | 1,715 | 1,695 | 1,700 | -10 | -0.6% | 135,200 |
| 2006/05/11 | 1,705 | 1,720 | 1,695 | 1,710 | -15 | -0.9% | 92,200 |
| 2006/05/10 | 1,725 | 1,730 | 1,720 | 1,725 | ±0 | ±0% | 59,200 |
| 2006/05/09 | 1,725 | 1,735 | 1,710 | 1,725 | +5 | +0.3% | 71,800 |
| 2006/05/08 | 1,745 | 1,745 | 1,715 | 1,720 | -15 | -0.9% | 86,400 |
| 2006/05/02 | 1,725 | 1,740 | 1,720 | 1,735 | +10 | +0.6% | 76,200 |
| 2006/05/01 | 1,725 | 1,760 | 1,715 | 1,725 | +25 | +1.5% | 85,600 |
| 2006/04/28 | 1,705 | 1,715 | 1,680 | 1,700 | -15 | -0.9% | 96,000 |
| 2006/04/27 | 1,735 | 1,740 | 1,700 | 1,715 | -10 | -0.6% | 68,600 |
| 2006/04/26 | 1,745 | 1,750 | 1,705 | 1,725 | -20 | -1.1% | 51,600 |
| 2006/04/25 | 1,745 | 1,760 | 1,710 | 1,745 | +50 | +2.9% | 113,800 |
| 2006/04/24 | 1,780 | 1,795 | 1,695 | 1,695 | -110 | -6.1% | 133,800 |
| 2006/04/21 | 1,780 | 1,805 | 1,765 | 1,805 | +40 | +2.3% | 52,400 |
| 2006/04/20 | 1,790 | 1,800 | 1,765 | 1,765 | -5 | -0.3% | 62,600 |
| 2006/04/19 | 1,810 | 1,810 | 1,770 | 1,770 | -20 | -1.1% | 83,800 |
| 2006/04/18 | 1,795 | 1,795 | 1,770 | 1,790 | +5 | +0.3% | 79,600 |
| 2006/04/17 | 1,780 | 1,805 | 1,775 | 1,785 | +5 | +0.3% | 126,200 |
| 2006/04/14 | 1,795 | 1,800 | 1,775 | 1,780 | +10 | +0.6% | 90,400 |
| 2006/04/13 | 1,765 | 1,780 | 1,765 | 1,770 | +10 | +0.6% | 163,200 |
| 2006/04/12 | 1,760 | 1,775 | 1,755 | 1,760 | +10 | +0.6% | 163,200 |
| 2006/04/11 | 1,755 | 1,775 | 1,745 | 1,750 | -20 | -1.1% | 50,400 |
| 2006/04/10 | 1,775 | 1,775 | 1,755 | 1,770 | +5 | +0.3% | 109,200 |
| 2006/04/07 | 1,775 | 1,775 | 1,745 | 1,765 | +10 | +0.6% | 147,200 |
| 2006/04/06 | 1,750 | 1,770 | 1,740 | 1,755 | +25 | +1.4% | 181,200 |
| 2006/04/05 | 1,740 | 1,755 | 1,730 | 1,730 | -5 | -0.3% | 193,200 |
| 2006/04/04 | 1,730 | 1,740 | 1,730 | 1,735 | -5 | -0.3% | 70,200 |
| 2006/04/03 | 1,740 | 1,755 | 1,730 | 1,740 | -5 | -0.3% | 111,000 |
| 2006/03/31 | 1,770 | 1,770 | 1,740 | 1,745 | -5 | -0.3% | 103,800 |
| 2006/03/30 | 1,750 | 1,760 | 1,745 | 1,750 | +20 | +1.2% | 74,400 |
| 2006/03/29 | 1,735 | 1,750 | 1,725 | 1,730 | +5 | +0.3% | 83,800 |
| 2006/03/28 | 1,760 | 1,765 | 1,715 | 1,725 | -25 | -1.4% | 82,800 |
| 2006/03/27 | 1,750 | 1,750 | 1,740 | 1,750 | ±0 | ±0% | 75,200 |
| 2006/03/24 | 1,745 | 1,760 | 1,740 | 1,750 | -10 | -0.6% | 55,800 |
| 2006/03/23 | 1,785 | 1,790 | 1,740 | 1,760 | -15 | -0.8% | 144,200 |
| 2006/03/22 | 1,765 | 1,785 | 1,765 | 1,775 | +10 | +0.6% | 110,400 |
| 2006/03/20 | 1,750 | 1,775 | 1,730 | 1,765 | +30 | +1.7% | 101,200 |
| 2006/03/17 | 1,730 | 1,735 | 1,715 | 1,735 | +20 | +1.2% | 45,600 |
| 2006/03/16 | 1,765 | 1,765 | 1,710 | 1,715 | -50 | -2.8% | 115,800 |
| 2006/03/15 | 1,730 | 1,765 | 1,730 | 1,765 | +15 | +0.9% | 103,000 |
| 2006/03/14 | 1,785 | 1,785 | 1,740 | 1,750 | -10 | -0.6% | 129,800 |
| 2006/03/13 | 1,725 | 1,765 | 1,725 | 1,760 | +55 | +3.2% | 117,200 |
| 2006/03/10 | 1,740 | 1,740 | 1,705 | 1,705 | -30 | -1.7% | 122,800 |
| 2006/03/09 | 1,700 | 1,740 | 1,700 | 1,735 | +35 | +2.1% | 104,800 |
| 2006/03/08 | 1,705 | 1,725 | 1,695 | 1,700 | -30 | -1.7% | 89,000 |
| 2006/03/07 | 1,725 | 1,745 | 1,715 | 1,730 | +20 | +1.2% | 106,400 |
| 2006/03/06 | 1,725 | 1,735 | 1,705 | 1,710 | +10 | +0.6% | 110,800 |
| 2006/03/03 | 1,715 | 1,715 | 1,700 | 1,700 | +10 | +0.6% | 156,400 |
| 2006/03/02 | 1,700 | 1,710 | 1,690 | 1,690 | -15 | -0.9% | 240,000 |
| 2006/03/01 | 1,710 | 1,725 | 1,690 | 1,705 | +5 | +0.3% | 135,800 |
| 2006/02/28 | 1,685 | 1,710 | 1,685 | 1,700 | +10 | +0.6% | 196,800 |
4651～
4700
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
