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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 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 |
| 2022/12/27 | 1,676 | 1,697 | 1,669 | 1,693 | +34 | +2% | 69,300 |
| 2022/12/26 | 1,653 | 1,664 | 1,636 | 1,659 | +9 | +0.5% | 57,700 |
| 2022/12/23 | 1,664 | 1,664 | 1,647 | 1,650 | -25 | -1.5% | 84,500 |
| 2022/12/22 | 1,670 | 1,682 | 1,636 | 1,675 | +14 | +0.8% | 136,600 |
| 2022/12/21 | 1,687 | 1,687 | 1,653 | 1,661 | -36 | -2.1% | 107,400 |
| 2022/12/20 | 1,737 | 1,737 | 1,648 | 1,697 | -43 | -2.5% | 146,800 |
| 2022/12/19 | 1,740 | 1,772 | 1,732 | 1,740 | -18 | -1% | 117,400 |
| 2022/12/16 | 1,789 | 1,789 | 1,743 | 1,758 | -58 | -3.2% | 140,400 |
| 2022/12/15 | 1,804 | 1,824 | 1,800 | 1,816 | +12 | +0.7% | 47,300 |
| 2022/12/14 | 1,791 | 1,804 | 1,780 | 1,804 | +13 | +0.7% | 67,000 |
| 2022/12/13 | 1,791 | 1,803 | 1,788 | 1,791 | +9 | +0.5% | 35,700 |
| 2022/12/12 | 1,770 | 1,782 | 1,759 | 1,782 | +5 | +0.3% | 47,100 |
| 2022/12/09 | 1,771 | 1,792 | 1,769 | 1,777 | -1 | -0.1% | 59,200 |
| 2022/12/08 | 1,780 | 1,790 | 1,760 | 1,778 | +2 | +0.1% | 102,000 |
| 2022/12/07 | 1,821 | 1,822 | 1,776 | 1,776 | -53 | -2.9% | 90,600 |
| 2022/12/06 | 1,843 | 1,852 | 1,825 | 1,829 | -29 | -1.6% | 85,600 |
| 2022/12/05 | 1,863 | 1,876 | 1,843 | 1,858 | -3 | -0.2% | 88,200 |
| 2022/12/02 | 1,863 | 1,867 | 1,843 | 1,861 | -15 | -0.8% | 169,500 |
| 2022/12/01 | 1,882 | 1,892 | 1,861 | 1,876 | +7 | +0.4% | 116,200 |
| 2022/11/30 | 1,877 | 1,877 | 1,855 | 1,869 | -21 | -1.1% | 256,600 |
| 2022/11/29 | 1,900 | 1,904 | 1,880 | 1,890 | -22 | -1.2% | 108,900 |
| 2022/11/28 | 1,900 | 1,915 | 1,892 | 1,912 | +16 | +0.8% | 83,100 |
| 2022/11/25 | 1,920 | 1,939 | 1,891 | 1,896 | +2 | +0.1% | 138,900 |
| 2022/11/24 | 1,874 | 1,897 | 1,870 | 1,894 | +53 | +2.9% | 93,200 |
| 2022/11/22 | 1,801 | 1,855 | 1,801 | 1,841 | +25 | +1.4% | 82,600 |
| 2022/11/21 | 1,788 | 1,816 | 1,788 | 1,816 | +30 | +1.7% | 75,500 |
| 2022/11/18 | 1,795 | 1,808 | 1,782 | 1,786 | -28 | -1.5% | 84,800 |
| 2022/11/17 | 1,750 | 1,823 | 1,750 | 1,814 | +59 | +3.4% | 142,800 |
| 2022/11/16 | 1,733 | 1,757 | 1,726 | 1,755 | -12 | -0.7% | 123,300 |
| 2022/11/15 | 1,751 | 1,770 | 1,742 | 1,767 | ±0 | ±0% | 102,600 |
| 2022/11/14 | 1,795 | 1,797 | 1,764 | 1,767 | -28 | -1.6% | 116,300 |
| 2022/11/11 | 1,800 | 1,810 | 1,761 | 1,795 | -40 | -2.2% | 265,400 |
451～
500
件表示中 / 6638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 | 244,000円 | +3.2% | +5.9% | 2.46% | 12.51倍 | 0.92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 |
| パラベッド | 253,000円 | +1.9% | -21.5% | 3.83% | 17.12倍 | 1.07倍 |
|
医療・介護用ベッドでシェア７割。傘下にメンテやレンタル卸子会社。中国、アジアに生産拠点 |
| 菱鉛筆 | 248,100円 | +16.3% | -6.9% | 1.77% | 12.73倍 | 1.08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 |
| ＳＨＯＥＩ | 241,200円 | -5.2% | -16.6% | 2.45% | 20.38倍 | 4.29倍 |
|
高級ヘルメット製造世界首位、国内生産。サイズ調整等サポート体制に強み。配当性向５０％メド |
| 前田工繊 | 189,500円 | +7.5% | -0.3% | 1.16% | 16.75倍 | 2.07倍 |
|
河川、道路補強等の防災用建築・土木資材の大手。産業資材、自動車ホイールも柱。Ｍ＆Ａ注力 |
市場注目の銘柄
チャート関連のコラム
