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 |
|---|---|---|---|---|---|---|---|
| 2023/07/13 | 1,512 | 1,516 | 1,497 | 1,500 | -10 | -0.7% | 86,300 |
| 2023/07/12 | 1,532 | 1,532 | 1,510 | 1,510 | -8 | -0.5% | 57,700 |
| 2023/07/11 | 1,545 | 1,557 | 1,518 | 1,518 | ±0 | ±0% | 94,900 |
| 2023/07/10 | 1,520 | 1,524 | 1,503 | 1,518 | +17 | +1.1% | 118,200 |
| 2023/07/07 | 1,508 | 1,511 | 1,479 | 1,501 | -21 | -1.4% | 198,800 |
| 2023/07/06 | 1,559 | 1,579 | 1,521 | 1,522 | -44 | -2.8% | 238,700 |
| 2023/07/05 | 1,546 | 1,575 | 1,546 | 1,566 | +17 | +1.1% | 92,400 |
| 2023/07/04 | 1,536 | 1,552 | 1,536 | 1,549 | +10 | +0.6% | 112,000 |
| 2023/07/03 | 1,532 | 1,549 | 1,526 | 1,539 | +20 | +1.3% | 92,300 |
| 2023/06/30 | 1,529 | 1,529 | 1,510 | 1,519 | -7 | -0.5% | 105,200 |
| 2023/06/29 | 1,545 | 1,551 | 1,520 | 1,526 | -18 | -1.2% | 92,900 |
| 2023/06/28 | 1,518 | 1,544 | 1,515 | 1,544 | +43 | +2.9% | 141,800 |
| 2023/06/27 | 1,524 | 1,524 | 1,488 | 1,501 | -30 | -2% | 167,000 |
| 2023/06/26 | 1,533 | 1,547 | 1,519 | 1,531 | -2 | -0.1% | 42,800 |
| 2023/06/23 | 1,562 | 1,565 | 1,529 | 1,533 | -6 | -0.4% | 123,800 |
| 2023/06/22 | 1,546 | 1,556 | 1,535 | 1,539 | +2 | +0.1% | 96,400 |
| 2023/06/21 | 1,533 | 1,555 | 1,533 | 1,537 | -13 | -0.8% | 94,500 |
| 2023/06/20 | 1,541 | 1,550 | 1,530 | 1,550 | -3 | -0.2% | 65,400 |
| 2023/06/19 | 1,544 | 1,562 | 1,539 | 1,553 | +12 | +0.8% | 74,700 |
| 2023/06/16 | 1,527 | 1,553 | 1,527 | 1,541 | +10 | +0.7% | 188,300 |
| 2023/06/15 | 1,537 | 1,546 | 1,529 | 1,531 | -15 | -1% | 83,400 |
| 2023/06/14 | 1,533 | 1,552 | 1,521 | 1,546 | +25 | +1.6% | 114,900 |
| 2023/06/13 | 1,525 | 1,527 | 1,512 | 1,521 | -7 | -0.5% | 114,600 |
| 2023/06/12 | 1,543 | 1,543 | 1,523 | 1,528 | +2 | +0.1% | 67,300 |
| 2023/06/09 | 1,525 | 1,542 | 1,518 | 1,526 | +20 | +1.3% | 121,800 |
| 2023/06/08 | 1,516 | 1,533 | 1,492 | 1,506 | +5 | +0.3% | 118,700 |
| 2023/06/07 | 1,516 | 1,539 | 1,501 | 1,501 | -6 | -0.4% | 107,400 |
| 2023/06/06 | 1,500 | 1,512 | 1,489 | 1,507 | -18 | -1.2% | 104,200 |
| 2023/06/05 | 1,559 | 1,560 | 1,523 | 1,525 | ±0 | ±0% | 68,600 |
| 2023/06/02 | 1,509 | 1,537 | 1,509 | 1,525 | +17 | +1.1% | 96,600 |
| 2023/06/01 | 1,479 | 1,511 | 1,479 | 1,508 | +29 | +2% | 104,700 |
| 2023/05/31 | 1,462 | 1,485 | 1,458 | 1,479 | +10 | +0.7% | 166,200 |
| 2023/05/30 | 1,500 | 1,502 | 1,469 | 1,469 | -35 | -2.3% | 105,400 |
| 2023/05/29 | 1,521 | 1,525 | 1,504 | 1,504 | -15 | -1% | 68,100 |
| 2023/05/26 | 1,539 | 1,541 | 1,519 | 1,519 | -29 | -1.9% | 114,200 |
| 2023/05/25 | 1,545 | 1,555 | 1,539 | 1,548 | +2 | +0.1% | 79,100 |
| 2023/05/24 | 1,570 | 1,572 | 1,546 | 1,546 | -38 | -2.4% | 79,200 |
| 2023/05/23 | 1,593 | 1,603 | 1,577 | 1,584 | -15 | -0.9% | 121,800 |
| 2023/05/22 | 1,582 | 1,606 | 1,577 | 1,599 | +17 | +1.1% | 58,100 |
| 2023/05/19 | 1,612 | 1,613 | 1,582 | 1,582 | -44 | -2.7% | 102,100 |
| 2023/05/18 | 1,641 | 1,643 | 1,615 | 1,626 | -5 | -0.3% | 73,300 |
| 2023/05/17 | 1,625 | 1,640 | 1,607 | 1,631 | +5 | +0.3% | 119,500 |
| 2023/05/16 | 1,586 | 1,626 | 1,577 | 1,626 | +52 | +3.3% | 114,800 |
| 2023/05/15 | 1,570 | 1,578 | 1,554 | 1,574 | +11 | +0.7% | 56,600 |
| 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 |
501～
550
件表示中 / 6804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 | 277,000円 | +1.7% | +7.5% | 2.56% | 8.53倍 | 1.02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 |
| パイロット | 436,100円 | +5.4% | -5.5% | 2.68% | 11.51倍 | 1.19倍 |
|
筆記具首位。ボールペン主力で、万年筆、文具も。欧米等の海外売上比率高く、現地生産も積極的 |
| タカラスタン | 256,100円 | +1.5% | +9.3% | 3.90% | 13.30倍 | 0.88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 |
| パラベッド | 261,100円 | +4.1% | +10.5% | 4.79% | 14.65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 |
| 前田工繊 | 191,500円 | +11.1% | +6.8% | 1.25% | 15.29倍 | 1.93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
