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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 1,586 | 1,613 | 1,555 | 1,563 | +35 | +2.3% | 200,000 |
| 2023/05/11 | 1,531 | 1,532 | 1,511 | 1,528 | -14 | -0.9% | 79,200 |
| 2023/05/10 | 1,568 | 1,568 | 1,536 | 1,542 | -24 | -1.5% | 38,200 |
| 2023/05/09 | 1,544 | 1,567 | 1,540 | 1,566 | +31 | +2% | 71,500 |
| 2023/05/08 | 1,532 | 1,545 | 1,525 | 1,535 | -13 | -0.8% | 59,200 |
| 2023/05/02 | 1,560 | 1,565 | 1,529 | 1,548 | -13 | -0.8% | 98,900 |
| 2023/05/01 | 1,539 | 1,562 | 1,539 | 1,561 | +22 | +1.4% | 70,800 |
| 2023/04/28 | 1,525 | 1,544 | 1,524 | 1,539 | +33 | +2.2% | 123,200 |
| 2023/04/27 | 1,486 | 1,507 | 1,485 | 1,506 | +9 | +0.6% | 68,700 |
| 2023/04/26 | 1,485 | 1,504 | 1,483 | 1,497 | -1 | -0.1% | 114,900 |
| 2023/04/25 | 1,501 | 1,526 | 1,495 | 1,498 | +10 | +0.7% | 98,700 |
| 2023/04/24 | 1,488 | 1,493 | 1,486 | 1,488 | +3 | +0.2% | 44,800 |
| 2023/04/21 | 1,480 | 1,493 | 1,478 | 1,485 | ±0 | ±0% | 87,200 |
| 2023/04/20 | 1,482 | 1,493 | 1,478 | 1,485 | ±0 | ±0% | 96,500 |
| 2023/04/19 | 1,489 | 1,490 | 1,472 | 1,485 | -12 | -0.8% | 120,800 |
| 2023/04/18 | 1,497 | 1,503 | 1,492 | 1,497 | ±0 | ±0% | 64,700 |
| 2023/04/17 | 1,491 | 1,501 | 1,487 | 1,497 | +7 | +0.5% | 66,200 |
| 2023/04/14 | 1,476 | 1,495 | 1,476 | 1,490 | +15 | +1% | 75,900 |
| 2023/04/13 | 1,474 | 1,477 | 1,466 | 1,475 | +1 | +0.1% | 57,800 |
| 2023/04/12 | 1,472 | 1,481 | 1,470 | 1,474 | +10 | +0.7% | 58,400 |
| 2023/04/11 | 1,465 | 1,471 | 1,455 | 1,464 | +7 | +0.5% | 66,700 |
| 2023/04/10 | 1,467 | 1,474 | 1,455 | 1,457 | -2 | -0.1% | 54,900 |
| 2023/04/07 | 1,463 | 1,476 | 1,459 | 1,459 | -10 | -0.7% | 51,500 |
| 2023/04/06 | 1,474 | 1,484 | 1,465 | 1,469 | -25 | -1.7% | 82,200 |
| 2023/04/05 | 1,518 | 1,519 | 1,491 | 1,494 | -40 | -2.6% | 110,500 |
| 2023/04/04 | 1,525 | 1,538 | 1,516 | 1,534 | +14 | +0.9% | 105,600 |
| 2023/04/03 | 1,522 | 1,527 | 1,508 | 1,520 | +10 | +0.7% | 80,000 |
| 2023/03/31 | 1,502 | 1,523 | 1,500 | 1,510 | +31 | +2.1% | 151,800 |
| 2023/03/30 | 1,492 | 1,499 | 1,474 | 1,479 | -25 | -1.7% | 223,900 |
| 2023/03/29 | 1,478 | 1,511 | 1,468 | 1,504 | +22 | +1.5% | 325,300 |
| 2023/03/28 | 1,489 | 1,495 | 1,466 | 1,482 | -6 | -0.4% | 169,100 |
| 2023/03/27 | 1,488 | 1,501 | 1,480 | 1,488 | +10 | +0.7% | 183,400 |
| 2023/03/24 | 1,476 | 1,482 | 1,456 | 1,478 | +7 | +0.5% | 276,700 |
| 2023/03/23 | 1,446 | 1,480 | 1,436 | 1,471 | +9 | +0.6% | 195,400 |
| 2023/03/22 | 1,474 | 1,474 | 1,453 | 1,462 | -4 | -0.3% | 280,700 |
| 2023/03/20 | 1,484 | 1,495 | 1,462 | 1,466 | -31 | -2.1% | 160,800 |
| 2023/03/17 | 1,512 | 1,514 | 1,485 | 1,497 | -9 | -0.6% | 280,300 |
| 2023/03/16 | 1,503 | 1,518 | 1,478 | 1,506 | -37 | -2.4% | 143,200 |
| 2023/03/15 | 1,515 | 1,560 | 1,511 | 1,543 | +41 | +2.7% | 173,500 |
| 2023/03/14 | 1,500 | 1,506 | 1,475 | 1,502 | -22 | -1.4% | 228,100 |
| 2023/03/13 | 1,530 | 1,533 | 1,510 | 1,524 | -22 | -1.4% | 205,500 |
| 2023/03/10 | 1,553 | 1,572 | 1,544 | 1,546 | -47 | -3% | 232,600 |
| 2023/03/09 | 1,585 | 1,601 | 1,585 | 1,593 | +9 | +0.6% | 133,100 |
| 2023/03/08 | 1,574 | 1,590 | 1,568 | 1,584 | +8 | +0.5% | 131,000 |
| 2023/03/07 | 1,603 | 1,603 | 1,575 | 1,576 | -33 | -2.1% | 169,000 |
| 2023/03/06 | 1,627 | 1,627 | 1,609 | 1,609 | -13 | -0.8% | 92,400 |
| 2023/03/03 | 1,619 | 1,627 | 1,613 | 1,622 | +3 | +0.2% | 199,700 |
| 2023/03/02 | 1,646 | 1,657 | 1,615 | 1,619 | -16 | -1% | 88,600 |
| 2023/03/01 | 1,634 | 1,652 | 1,630 | 1,635 | -18 | -1.1% | 131,700 |
| 2023/02/28 | 1,608 | 1,658 | 1,608 | 1,653 | +40 | +2.5% | 127,100 |
251～
300
件表示中 / 6510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 | 219,800円 | +3.2% | +5.9% | 2.73% | 11.25倍 | 0.90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 |
| ヨネックス | 158,800円 | +8.2% | +2.5% | 1.26% | 14.77倍 | 2.26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 |
| 菱鉛筆 | 234,900円 | +16.3% | +0.9% | 1.79% | 11.30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 | 176,600円 | +1.9% | +14.9% | 3.17% | 12.44倍 | 0.64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 | 413,500円 | -2.5% | +1.3% | 4.11% | 13.39倍 | 2.86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 |
市場注目の銘柄
チャート関連のコラム
