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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,000 | 2,034 | 1,981 | 2,029 | +19 | +0.9% | 86,100 |
| 2024/04/25 | 2,020 | 2,052 | 2,008 | 2,010 | -18 | -0.9% | 54,500 |
| 2024/04/24 | 2,064 | 2,064 | 2,020 | 2,028 | -43 | -2.1% | 85,300 |
| 2024/04/23 | 2,068 | 2,072 | 2,041 | 2,071 | +21 | +1% | 46,800 |
| 2024/04/22 | 2,034 | 2,060 | 2,029 | 2,050 | +40 | +2% | 59,900 |
| 2024/04/19 | 2,010 | 2,042 | 1,984 | 2,010 | -35 | -1.7% | 55,800 |
| 2024/04/18 | 2,020 | 2,056 | 2,020 | 2,045 | +38 | +1.9% | 67,000 |
| 2024/04/17 | 2,090 | 2,090 | 2,005 | 2,007 | -53 | -2.6% | 83,600 |
| 2024/04/16 | 2,093 | 2,098 | 2,050 | 2,060 | -54 | -2.6% | 83,200 |
| 2024/04/15 | 2,096 | 2,114 | 2,073 | 2,114 | -9 | -0.4% | 60,200 |
| 2024/04/12 | 2,147 | 2,147 | 2,119 | 2,123 | -33 | -1.5% | 56,400 |
| 2024/04/11 | 2,129 | 2,166 | 2,114 | 2,156 | +31 | +1.5% | 96,000 |
| 2024/04/10 | 2,137 | 2,139 | 2,119 | 2,125 | +1 | ±0% | 32,600 |
| 2024/04/09 | 2,102 | 2,135 | 2,100 | 2,124 | +11 | +0.5% | 67,200 |
| 2024/04/08 | 2,100 | 2,128 | 2,097 | 2,113 | +30 | +1.4% | 61,200 |
| 2024/04/05 | 2,080 | 2,088 | 2,045 | 2,083 | -12 | -0.6% | 67,300 |
| 2024/04/04 | 2,080 | 2,115 | 2,070 | 2,095 | +15 | +0.7% | 88,900 |
| 2024/04/03 | 2,060 | 2,097 | 2,046 | 2,080 | +18 | +0.9% | 94,400 |
| 2024/04/02 | 2,097 | 2,108 | 2,055 | 2,062 | -40 | -1.9% | 115,700 |
| 2024/04/01 | 2,078 | 2,121 | 2,078 | 2,102 | +28 | +1.4% | 139,600 |
| 2024/03/29 | 2,005 | 2,074 | 1,999 | 2,074 | +94 | +4.7% | 141,500 |
| 2024/03/28 | 1,980 | 2,000 | 1,973 | 1,980 | -38 | -1.9% | 199,900 |
| 2024/03/27 | 2,040 | 2,071 | 1,960 | 2,018 | +54 | +2.7% | 582,100 |
| 2024/03/26 | 1,938 | 1,975 | 1,935 | 1,964 | +25 | +1.3% | 165,200 |
| 2024/03/25 | 1,950 | 1,954 | 1,936 | 1,939 | -8 | -0.4% | 190,100 |
| 2024/03/22 | 1,970 | 1,970 | 1,942 | 1,947 | -13 | -0.7% | 162,700 |
| 2024/03/21 | 1,966 | 1,980 | 1,960 | 1,960 | -9 | -0.5% | 182,000 |
| 2024/03/19 | 1,960 | 1,974 | 1,949 | 1,969 | +3 | +0.2% | 126,300 |
| 2024/03/18 | 1,956 | 1,982 | 1,956 | 1,966 | +13 | +0.7% | 121,000 |
| 2024/03/15 | 1,960 | 1,970 | 1,947 | 1,953 | -7 | -0.4% | 225,500 |
| 2024/03/14 | 1,950 | 1,964 | 1,941 | 1,960 | +22 | +1.1% | 157,900 |
| 2024/03/13 | 1,952 | 1,965 | 1,930 | 1,938 | -12 | -0.6% | 127,000 |
| 2024/03/12 | 1,950 | 1,958 | 1,939 | 1,950 | -6 | -0.3% | 168,700 |
| 2024/03/11 | 1,964 | 1,979 | 1,941 | 1,956 | -9 | -0.5% | 123,900 |
| 2024/03/08 | 1,950 | 1,991 | 1,931 | 1,965 | -11 | -0.6% | 241,700 |
| 2024/03/07 | 1,982 | 2,002 | 1,960 | 1,976 | -26 | -1.3% | 190,900 |
| 2024/03/06 | 2,002 | 2,028 | 1,997 | 2,002 | -16 | -0.8% | 214,400 |
| 2024/03/05 | 2,020 | 2,032 | 2,002 | 2,018 | +2 | +0.1% | 161,500 |
| 2024/03/04 | 2,084 | 2,099 | 2,016 | 2,016 | -48 | -2.3% | 192,600 |
| 2024/03/01 | 2,038 | 2,094 | 2,027 | 2,064 | +37 | +1.8% | 324,400 |
| 2024/02/29 | 2,074 | 2,074 | 2,020 | 2,027 | -42 | -2% | 155,800 |
| 2024/02/28 | 2,079 | 2,083 | 2,044 | 2,069 | -8 | -0.4% | 204,400 |
| 2024/02/27 | 2,110 | 2,130 | 2,070 | 2,077 | -53 | -2.5% | 224,600 |
| 2024/02/26 | 2,120 | 2,150 | 2,114 | 2,130 | +37 | +1.8% | 210,900 |
| 2024/02/22 | 2,105 | 2,134 | 2,056 | 2,093 | +19 | +0.9% | 252,600 |
| 2024/02/21 | 2,075 | 2,087 | 2,043 | 2,074 | +49 | +2.4% | 245,100 |
| 2024/02/20 | 2,009 | 2,038 | 1,995 | 2,025 | +40 | +2% | 250,700 |
| 2024/02/19 | 1,974 | 1,989 | 1,963 | 1,985 | +11 | +0.6% | 105,400 |
| 2024/02/16 | 1,975 | 1,994 | 1,948 | 1,974 | +7 | +0.4% | 91,600 |
| 2024/02/15 | 1,977 | 1,977 | 1,942 | 1,967 | +3 | +0.2% | 91,800 |
1～
50
件表示中 / 6497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 | 202,900円 | +6.5% | +63.8% | 2.71% | 12.35倍 | 0.85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 |
| 菱鉛筆 | 236,200円 | +16.3% | +0.9% | 1.78% | 11.36倍 | 1.12倍 |
|
筆記具の代表メーカー。ｕｎｉブランドで著名。ボールペン、サインペンが柱。傘下に独ラミー |
| タカラスタン | 184,900円 | +3.5% | +9.7% | 2.92% | 13.30倍 | 0.69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 |
| ローランド | 427,000円 | -2.5% | +1.3% | 3.98% | 13.78倍 | 2.94倍 |
|
電子ドラム、ピアノなど電子楽器専業。欧米で高シェア。１４年にＭＢＯで非上場化、２０年再上場 |
| ヨネックス | 123,200円 | +8.4% | +7.4% | 1.14% | 13.67倍 | 1.83倍 |
|
バドミントン用品世界大手。テニスが第２の柱。高額ラケットは新潟で生産。中国事業が急成長 |
市場注目の銘柄
チャート関連のコラム
