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 |
---|---|---|---|---|---|---|---|
2023/03/13 | 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 |
2023/02/27 | 1,607 | 1,617 | 1,606 | 1,613 | -12 | -0.7% | 116,300 |
2023/02/24 | 1,602 | 1,625 | 1,598 | 1,625 | +23 | +1.4% | 113,300 |
2023/02/22 | 1,600 | 1,610 | 1,593 | 1,602 | -18 | -1.1% | 86,100 |
2023/02/21 | 1,618 | 1,625 | 1,616 | 1,620 | +4 | +0.2% | 42,200 |
2023/02/20 | 1,610 | 1,619 | 1,609 | 1,616 | +16 | +1% | 67,200 |
2023/02/17 | 1,601 | 1,610 | 1,600 | 1,600 | -15 | -0.9% | 72,700 |
2023/02/16 | 1,608 | 1,622 | 1,604 | 1,615 | +12 | +0.7% | 94,900 |
2023/02/15 | 1,618 | 1,618 | 1,599 | 1,603 | -11 | -0.7% | 71,700 |
2023/02/14 | 1,624 | 1,624 | 1,606 | 1,614 | +13 | +0.8% | 80,800 |
2023/02/13 | 1,614 | 1,631 | 1,590 | 1,601 | -4 | -0.2% | 86,800 |
2023/02/10 | 1,620 | 1,637 | 1,573 | 1,605 | -46 | -2.8% | 195,200 |
2023/02/09 | 1,651 | 1,670 | 1,641 | 1,651 | -24 | -1.4% | 83,700 |
2023/02/08 | 1,659 | 1,687 | 1,659 | 1,675 | +22 | +1.3% | 64,100 |
2023/02/07 | 1,655 | 1,658 | 1,644 | 1,653 | +8 | +0.5% | 61,000 |
2023/02/06 | 1,664 | 1,668 | 1,639 | 1,645 | -2 | -0.1% | 73,700 |
2023/02/03 | 1,651 | 1,668 | 1,637 | 1,647 | -13 | -0.8% | 71,900 |
2023/02/02 | 1,673 | 1,673 | 1,648 | 1,660 | -7 | -0.4% | 53,500 |
2023/02/01 | 1,699 | 1,699 | 1,664 | 1,667 | -14 | -0.8% | 42,400 |
2023/01/31 | 1,645 | 1,690 | 1,645 | 1,681 | +56 | +3.4% | 91,500 |
2023/01/30 | 1,644 | 1,644 | 1,620 | 1,625 | -23 | -1.4% | 82,000 |
2023/01/27 | 1,634 | 1,660 | 1,626 | 1,648 | +20 | +1.2% | 56,700 |
2023/01/26 | 1,645 | 1,655 | 1,627 | 1,628 | -17 | -1% | 49,400 |
2023/01/25 | 1,645 | 1,655 | 1,636 | 1,645 | -9 | -0.5% | 59,200 |
2023/01/24 | 1,640 | 1,660 | 1,636 | 1,654 | +24 | +1.5% | 60,700 |
2023/01/23 | 1,622 | 1,633 | 1,620 | 1,630 | +22 | +1.4% | 37,500 |
2023/01/20 | 1,606 | 1,619 | 1,595 | 1,608 | +2 | +0.1% | 51,900 |
2023/01/19 | 1,619 | 1,627 | 1,606 | 1,606 | -19 | -1.2% | 44,200 |
2023/01/18 | 1,605 | 1,640 | 1,593 | 1,625 | +23 | +1.4% | 43,000 |
2023/01/17 | 1,586 | 1,605 | 1,583 | 1,602 | +16 | +1% | 35,800 |
2023/01/16 | 1,586 | 1,604 | 1,576 | 1,586 | -6 | -0.4% | 68,300 |
2023/01/13 | 1,611 | 1,616 | 1,592 | 1,592 | -33 | -2% | 105,100 |
2023/01/12 | 1,653 | 1,653 | 1,620 | 1,625 | -27 | -1.6% | 59,400 |
2023/01/11 | 1,623 | 1,663 | 1,623 | 1,652 | +44 | +2.7% | 92,300 |
2023/01/10 | 1,622 | 1,636 | 1,603 | 1,608 | ±0 | ±0% | 68,800 |
2023/01/06 | 1,619 | 1,619 | 1,596 | 1,608 | -11 | -0.7% | 75,800 |
2023/01/05 | 1,623 | 1,626 | 1,607 | 1,619 | -14 | -0.9% | 85,700 |
2023/01/04 | 1,674 | 1,674 | 1,633 | 1,633 | -56 | -3.3% | 82,100 |
2022/12/30 | 1,713 | 1,721 | 1,689 | 1,689 | -14 | -0.8% | 45,800 |
2022/12/29 | 1,696 | 1,703 | 1,676 | 1,703 | ±0 | ±0% | 61,900 |
2022/12/28 | 1,691 | 1,703 | 1,678 | 1,703 | +10 | +0.6% | 66,800 |
301~
350
件表示中 / 6520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 | 235,700円 | +3.2% | +5.9% | 2.55% | 12.06倍 | 0.97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 | 173,000円 | +8.2% | +2.5% | 1.16% | 16.09倍 | 2.47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 | 237,000円 | +16.3% | +0.9% | 1.77% | 11.40倍 | 1.13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 | 173,200円 | +1.9% | +14.9% | 3.23% | 12.20倍 | 0.63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 | 409,000円 | -2.5% | +1.3% | 4.16% | 13.25倍 | 2.83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