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 |
|---|---|---|---|---|---|---|---|
| 2005/11/17 | 1,840 | 1,850 | 1,810 | 1,840 | -5 | -0.3% | 45,400 |
| 2005/11/16 | 1,795 | 1,850 | 1,790 | 1,845 | +25 | +1.4% | 164,400 |
| 2005/11/15 | 1,825 | 1,830 | 1,805 | 1,820 | -5 | -0.3% | 53,800 |
| 2005/11/14 | 1,815 | 1,835 | 1,805 | 1,825 | -10 | -0.5% | 83,000 |
| 2005/11/11 | 1,840 | 1,845 | 1,810 | 1,835 | -5 | -0.3% | 147,400 |
| 2005/11/10 | 1,750 | 1,865 | 1,750 | 1,840 | +100 | +5.7% | 499,400 |
| 2005/11/09 | 1,745 | 1,750 | 1,705 | 1,740 | -10 | -0.6% | 57,400 |
| 2005/11/08 | 1,750 | 1,760 | 1,730 | 1,750 | +20 | +1.2% | 156,600 |
| 2005/11/07 | 1,715 | 1,730 | 1,690 | 1,730 | +15 | +0.9% | 128,000 |
| 2005/11/04 | 1,700 | 1,725 | 1,685 | 1,715 | +15 | +0.9% | 164,800 |
| 2005/11/02 | 1,710 | 1,725 | 1,685 | 1,700 | -25 | -1.4% | 145,200 |
| 2005/11/01 | 1,715 | 1,725 | 1,715 | 1,725 | -15 | -0.9% | 39,600 |
| 2005/10/31 | 1,720 | 1,740 | 1,705 | 1,740 | +40 | +2.4% | 51,400 |
| 2005/10/28 | 1,740 | 1,740 | 1,680 | 1,700 | -45 | -2.6% | 128,200 |
| 2005/10/27 | 1,690 | 1,745 | 1,690 | 1,745 | +45 | +2.6% | 115,400 |
| 2005/10/26 | 1,745 | 1,755 | 1,685 | 1,700 | -40 | -2.3% | 139,000 |
| 2005/10/25 | 1,765 | 1,770 | 1,730 | 1,740 | ±0 | ±0% | 97,600 |
| 2005/10/24 | 1,745 | 1,765 | 1,720 | 1,740 | ±0 | ±0% | 171,800 |
| 2005/10/21 | 1,705 | 1,755 | 1,680 | 1,740 | +45 | +2.7% | 175,400 |
| 2005/10/20 | 1,685 | 1,710 | 1,680 | 1,695 | +15 | +0.9% | 178,400 |
| 2005/10/19 | 1,675 | 1,690 | 1,660 | 1,680 | ±0 | ±0% | 237,400 |
| 2005/10/18 | 1,710 | 1,725 | 1,680 | 1,680 | -30 | -1.8% | 178,600 |
| 2005/10/17 | 1,685 | 1,730 | 1,685 | 1,710 | +30 | +1.8% | 234,200 |
| 2005/10/14 | 1,730 | 1,730 | 1,680 | 1,680 | -45 | -2.6% | 190,800 |
| 2005/10/13 | 1,700 | 1,735 | 1,690 | 1,725 | +40 | +2.4% | 244,600 |
| 2005/10/12 | 1,770 | 1,770 | 1,685 | 1,685 | -20 | -1.2% | 235,800 |
| 2005/10/11 | 1,725 | 1,725 | 1,665 | 1,705 | -45 | -2.6% | 291,600 |
| 2005/10/07 | 1,765 | 1,775 | 1,750 | 1,750 | -25 | -1.4% | 174,600 |
| 2005/10/06 | 1,775 | 1,795 | 1,770 | 1,775 | -20 | -1.1% | 212,200 |
| 2005/10/05 | 1,795 | 1,810 | 1,785 | 1,795 | +5 | +0.3% | 182,600 |
| 2005/10/04 | 1,780 | 1,795 | 1,750 | 1,790 | +5 | +0.3% | 231,000 |
| 2005/10/03 | 1,775 | 1,785 | 1,720 | 1,785 | +15 | +0.8% | 201,800 |
| 2005/09/30 | 1,760 | 1,775 | 1,725 | 1,770 | +15 | +0.9% | 344,800 |
| 2005/09/29 | 1,740 | 1,765 | 1,735 | 1,755 | +5 | +0.3% | 215,800 |
| 2005/09/28 | 1,740 | 1,755 | 1,720 | 1,750 | +35 | +2% | 261,800 |
| 2005/09/27 | 1,725 | 1,735 | 1,710 | 1,715 | +10 | +0.6% | 171,000 |
| 2005/09/26 | 1,700 | 1,710 | 1,675 | 1,705 | +20 | +1.2% | 87,800 |
| 2005/09/22 | 1,665 | 1,690 | 1,650 | 1,685 | +25 | +1.5% | 125,600 |
| 2005/09/21 | 1,640 | 1,665 | 1,640 | 1,660 | +15 | +0.9% | 149,200 |
| 2005/09/20 | 1,665 | 1,665 | 1,625 | 1,645 | -15 | -0.9% | 181,600 |
| 2005/09/16 | 1,685 | 1,685 | 1,655 | 1,660 | -10 | -0.6% | 159,400 |
| 2005/09/15 | 1,695 | 1,700 | 1,670 | 1,670 | -40 | -2.3% | 111,400 |
| 2005/09/14 | 1,655 | 1,725 | 1,655 | 1,710 | +55 | +3.3% | 304,800 |
| 2005/09/13 | 1,680 | 1,680 | 1,650 | 1,655 | -20 | -1.2% | 89,600 |
| 2005/09/12 | 1,690 | 1,695 | 1,670 | 1,675 | +10 | +0.6% | 74,000 |
| 2005/09/09 | 1,685 | 1,690 | 1,660 | 1,665 | -15 | -0.9% | 270,600 |
| 2005/09/08 | 1,700 | 1,705 | 1,675 | 1,680 | -20 | -1.2% | 75,200 |
| 2005/09/07 | 1,705 | 1,710 | 1,700 | 1,700 | +10 | +0.6% | 56,600 |
| 2005/09/06 | 1,695 | 1,710 | 1,690 | 1,690 | ±0 | ±0% | 65,200 |
| 2005/09/05 | 1,705 | 1,705 | 1,690 | 1,690 | -20 | -1.2% | 43,800 |
4801～
4850
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
