7864: フジシールインターナショナ(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 116,113百万円
単元株式 100
PER/PBR/配当 24.4 / 1.39 / 42(1.09%)
権利/配当落日 16/03/29 / 15/12/01
年初来高/安 4,105.0(16/03/30) / 3,290.0(16/01/21)
上場来高/安 5,280.0(04/07/14) / 924.0(08/10/28)
信用買/売 2,400 / 13,300 (0.18)
株式分割情報
2005/03/28 分割: 1株 -> 1.2株

株価時系列データ(日足)
2019/10/11 2560.0 2658.0 2547.0 2643.0 369000
2019/10/10 2587.0 2587.0 2514.0 2549.0 221800
2019/10/09 2583.0 2643.0 2570.0 2594.0 162700
2019/10/08 2589.0 2618.0 2582.0 2606.0 253100
2019/10/07 2598.0 2611.0 2566.0 2592.0 157400
2019/10/04 2638.0 2652.0 2591.0 2599.0 143300
2019/10/03 2659.0 2669.0 2606.0 2640.0 176600
2019/10/02 2688.0 2734.0 2658.0 2708.0 317000
2019/10/01 2723.0 2755.0 2682.0 2696.0 255200
2019/09/30 2670.0 2743.0 2639.0 2729.0 312000
2019/09/27 2760.0 2760.0 2663.0 2692.0 358000
2019/09/26 2852.0 2855.0 2785.0 2798.0 170200
2019/09/25 2800.0 2828.0 2800.0 2815.0 124400
2019/09/24 2807.0 2863.0 2774.0 2800.0 241700
2019/09/20 2827.0 2849.0 2776.0 2805.0 260200
2019/09/19 2838.0 2886.0 2825.0 2847.0 131400
2019/09/18 2820.0 2859.0 2799.0 2802.0 143200
2019/09/17 2811.0 2811.0 2750.0 2801.0 253800
2019/09/13 2835.0 2840.0 2791.0 2805.0 226100
2019/09/12 2896.0 2897.0 2827.0 2827.0 178300
2019/09/11 2795.0 2863.0 2779.0 2848.0 208200
2019/09/10 2819.0 2820.0 2769.0 2773.0 177800
2019/09/09 2732.0 2825.0 2722.0 2819.0 240000
2019/09/06 2812.0 2826.0 2757.0 2782.0 230900
2019/09/05 2844.0 2875.0 2813.0 2820.0 184300
2019/09/04 2867.0 2880.0 2806.0 2816.0 97200
2019/09/03 2891.0 2920.0 2891.0 2899.0 115500
2019/09/02 2900.0 2925.0 2877.0 2883.0 69800
2019/08/30 2885.0 2916.0 2839.0 2888.0 192000
2019/08/29 2898.0 2927.0 2836.0 2882.0 238400
2019/08/28 2828.0 2892.0 2818.0 2886.0 164900
2019/08/27 2838.0 2884.0 2813.0 2847.0 146300
2019/08/26 2783.0 2826.0 2783.0 2820.0 151100
2019/08/23 2849.0 2890.0 2824.0 2867.0 133300
2019/08/22 2831.0 2867.0 2825.0 2850.0 147500
2019/08/21 2820.0 2870.0 2812.0 2819.0 181600
2019/08/20 2784.0 2843.0 2777.0 2831.0 112400
2019/08/19 2790.0 2826.0 2769.0 2816.0 161000
2019/08/16 2757.0 2826.0 2752.0 2810.0 182000
2019/08/15 2772.0 2788.0 2722.0 2764.0 95700
2019/08/14 2781.0 2823.0 2751.0 2809.0 131800
2019/08/13 2700.0 2769.0 2686.0 2754.0 155000
2019/08/09 2655.0 2764.0 2655.0 2706.0 327900
2019/08/08 2625.0 2709.0 2597.0 2667.0 550400
2019/08/07 2695.0 2764.0 2455.0 2600.0 884700
2019/08/06 2985.0 3170.0 2985.0 3145.0 159400
2019/08/05 3060.0 3090.0 2980.0 3070.0 150700
2019/08/02 3130.0 3140.0 3060.0 3080.0 87900
2019/08/01 3215.0 3215.0 3160.0 3170.0 52900
2019/07/31 3250.0 3275.0 3210.0 3210.0 50800
2019/07/30 3295.0 3300.0 3255.0 3285.0 30800
2019/07/29 3250.0 3290.0 3230.0 3280.0 42300
2019/07/26 3280.0 3280.0 3210.0 3225.0 62900
2019/07/25 3215.0 3315.0 3215.0 3280.0 54500
2019/07/24 3285.0 3290.0 3200.0 3215.0 67500
2019/07/23 3150.0 3285.0 3145.0 3245.0 110700
2019/07/22 3205.0 3215.0 3135.0 3150.0 94300
2019/07/19 3160.0 3245.0 3150.0 3235.0 103400
2019/07/18 3255.0 3270.0 3180.0 3190.0 155400
2019/07/17 3360.0 3360.0 3290.0 3295.0 87400
2019/07/16 3375.0 3425.0 3365.0 3390.0 104800
2019/07/12 3405.0 3440.0 3380.0 3395.0 67300
2019/07/11 3450.0 3450.0 3400.0 3405.0 57800
2019/07/10 3390.0 3475.0 3390.0 3460.0 82200