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 |
|---|---|---|---|---|---|---|---|
| 2005/09/02 | 1,700 | 1,715 | 1,700 | 1,710 | +15 | +0.9% | 56,600 |
| 2005/09/01 | 1,700 | 1,715 | 1,695 | 1,695 | -5 | -0.3% | 65,600 |
| 2005/08/31 | 1,700 | 1,720 | 1,700 | 1,700 | +5 | +0.3% | 63,000 |
| 2005/08/30 | 1,700 | 1,710 | 1,690 | 1,695 | ±0 | ±0% | 61,600 |
| 2005/08/29 | 1,700 | 1,705 | 1,695 | 1,695 | -5 | -0.3% | 59,600 |
| 2005/08/26 | 1,695 | 1,705 | 1,695 | 1,700 | +25 | +1.5% | 31,800 |
| 2005/08/25 | 1,700 | 1,700 | 1,675 | 1,675 | -30 | -1.8% | 57,400 |
| 2005/08/24 | 1,695 | 1,725 | 1,690 | 1,705 | +20 | +1.2% | 108,800 |
| 2005/08/23 | 1,685 | 1,695 | 1,680 | 1,685 | ±0 | ±0% | 74,600 |
| 2005/08/22 | 1,685 | 1,685 | 1,680 | 1,685 | ±0 | ±0% | 61,000 |
| 2005/08/19 | 1,690 | 1,700 | 1,685 | 1,685 | -5 | -0.3% | 57,000 |
| 2005/08/18 | 1,700 | 1,705 | 1,690 | 1,690 | ±0 | ±0% | 69,800 |
| 2005/08/17 | 1,690 | 1,700 | 1,690 | 1,690 | ±0 | ±0% | 83,800 |
| 2005/08/16 | 1,685 | 1,690 | 1,680 | 1,690 | +20 | +1.2% | 91,000 |
| 2005/08/15 | 1,680 | 1,700 | 1,670 | 1,670 | -10 | -0.6% | 71,800 |
| 2005/08/12 | 1,700 | 1,710 | 1,680 | 1,680 | -15 | -0.9% | 38,200 |
| 2005/08/11 | 1,695 | 1,705 | 1,690 | 1,695 | +5 | +0.3% | 80,600 |
| 2005/08/10 | 1,700 | 1,725 | 1,675 | 1,690 | -20 | -1.2% | 150,000 |
| 2005/08/09 | 1,710 | 1,720 | 1,695 | 1,710 | +25 | +1.5% | 78,400 |
| 2005/08/08 | 1,685 | 1,695 | 1,660 | 1,685 | ±0 | ±0% | 154,600 |
| 2005/08/05 | 1,700 | 1,705 | 1,670 | 1,685 | -20 | -1.2% | 128,000 |
| 2005/08/04 | 1,725 | 1,735 | 1,690 | 1,705 | -20 | -1.2% | 119,800 |
| 2005/08/03 | 1,715 | 1,735 | 1,715 | 1,725 | -10 | -0.6% | 101,200 |
| 2005/08/02 | 1,735 | 1,750 | 1,710 | 1,735 | ±0 | ±0% | 131,800 |
| 2005/08/01 | 1,745 | 1,755 | 1,735 | 1,735 | -10 | -0.6% | 63,400 |
| 2005/07/29 | 1,760 | 1,765 | 1,740 | 1,745 | +5 | +0.3% | 83,000 |
| 2005/07/28 | 1,750 | 1,755 | 1,735 | 1,740 | +5 | +0.3% | 120,000 |
| 2005/07/27 | 1,730 | 1,740 | 1,725 | 1,735 | +5 | +0.3% | 81,200 |
| 2005/07/26 | 1,730 | 1,735 | 1,720 | 1,730 | ±0 | ±0% | 53,000 |
| 2005/07/25 | 1,730 | 1,735 | 1,720 | 1,730 | ±0 | ±0% | 135,000 |
| 2005/07/22 | 1,730 | 1,735 | 1,720 | 1,730 | +5 | +0.3% | 73,800 |
| 2005/07/21 | 1,740 | 1,740 | 1,725 | 1,725 | -15 | -0.9% | 67,400 |
| 2005/07/20 | 1,725 | 1,740 | 1,720 | 1,740 | +10 | +0.6% | 51,600 |
| 2005/07/19 | 1,725 | 1,730 | 1,720 | 1,730 | +5 | +0.3% | 50,600 |
| 2005/07/15 | 1,725 | 1,735 | 1,725 | 1,725 | +5 | +0.3% | 60,400 |
| 2005/07/14 | 1,710 | 1,730 | 1,695 | 1,720 | +10 | +0.6% | 58,600 |
| 2005/07/13 | 1,715 | 1,720 | 1,700 | 1,710 | ±0 | ±0% | 90,800 |
| 2005/07/12 | 1,745 | 1,745 | 1,710 | 1,710 | -35 | -2% | 82,200 |
| 2005/07/11 | 1,740 | 1,745 | 1,730 | 1,745 | +25 | +1.5% | 43,800 |
| 2005/07/08 | 1,715 | 1,735 | 1,705 | 1,720 | ±0 | ±0% | 54,000 |
| 2005/07/07 | 1,745 | 1,745 | 1,720 | 1,720 | -10 | -0.6% | 39,600 |
| 2005/07/06 | 1,750 | 1,750 | 1,730 | 1,730 | -20 | -1.1% | 89,800 |
| 2005/07/05 | 1,765 | 1,775 | 1,750 | 1,750 | -20 | -1.1% | 91,000 |
| 2005/07/04 | 1,785 | 1,785 | 1,755 | 1,770 | +5 | +0.3% | 38,800 |
| 2005/07/01 | 1,775 | 1,775 | 1,730 | 1,765 | +5 | +0.3% | 45,800 |
| 2005/06/30 | 1,750 | 1,765 | 1,750 | 1,760 | -5 | -0.3% | 50,400 |
| 2005/06/29 | 1,760 | 1,770 | 1,750 | 1,765 | +5 | +0.3% | 61,200 |
| 2005/06/28 | 1,760 | 1,765 | 1,750 | 1,760 | +10 | +0.6% | 64,400 |
| 2005/06/27 | 1,775 | 1,780 | 1,745 | 1,750 | -20 | -1.1% | 98,800 |
| 2005/06/24 | 1,775 | 1,780 | 1,750 | 1,770 | -5 | -0.3% | 55,000 |
4851～
4900
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
