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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,855 | 1,855 | 1,831 | 1,835 | -40 | -2.1% | 135,400 |
| 2022/11/09 | 1,855 | 1,878 | 1,855 | 1,875 | +16 | +0.9% | 167,600 |
| 2022/11/08 | 1,835 | 1,860 | 1,835 | 1,859 | +47 | +2.6% | 209,100 |
| 2022/11/07 | 1,818 | 1,819 | 1,796 | 1,812 | +10 | +0.6% | 129,600 |
| 2022/11/04 | 1,801 | 1,808 | 1,799 | 1,802 | -5 | -0.3% | 174,000 |
| 2022/11/02 | 1,752 | 1,813 | 1,746 | 1,807 | +55 | +3.1% | 248,300 |
| 2022/11/01 | 1,743 | 1,755 | 1,715 | 1,752 | +9 | +0.5% | 152,900 |
| 2022/10/31 | 1,755 | 1,755 | 1,725 | 1,743 | +21 | +1.2% | 152,800 |
| 2022/10/28 | 1,701 | 1,734 | 1,692 | 1,722 | -15 | -0.9% | 826,000 |
| 2022/10/27 | 1,745 | 1,763 | 1,737 | 1,737 | -28 | -1.6% | 257,200 |
| 2022/10/26 | 1,728 | 1,769 | 1,727 | 1,765 | +47 | +2.7% | 279,800 |
| 2022/10/25 | 1,690 | 1,724 | 1,676 | 1,718 | +36 | +2.1% | 250,000 |
| 2022/10/24 | 1,674 | 1,685 | 1,638 | 1,682 | +30 | +1.8% | 202,500 |
| 2022/10/21 | 1,644 | 1,662 | 1,632 | 1,652 | -8 | -0.5% | 182,200 |
| 2022/10/20 | 1,646 | 1,662 | 1,628 | 1,660 | -12 | -0.7% | 161,600 |
| 2022/10/19 | 1,668 | 1,675 | 1,653 | 1,672 | -1 | -0.1% | 181,600 |
| 2022/10/18 | 1,700 | 1,701 | 1,651 | 1,673 | +50 | +3.1% | 253,400 |
| 2022/10/17 | 1,651 | 1,659 | 1,618 | 1,623 | -48 | -2.9% | 218,600 |
| 2022/10/14 | 1,649 | 1,695 | 1,627 | 1,671 | +44 | +2.7% | 345,400 |
| 2022/10/13 | 1,602 | 1,629 | 1,588 | 1,627 | +29 | +1.8% | 305,700 |
| 2022/10/12 | 1,598 | 1,621 | 1,585 | 1,598 | +16 | +1% | 199,500 |
| 2022/10/11 | 1,561 | 1,598 | 1,561 | 1,582 | -1 | -0.1% | 269,600 |
| 2022/10/07 | 1,564 | 1,592 | 1,564 | 1,583 | -7 | -0.4% | 126,800 |
| 2022/10/06 | 1,577 | 1,601 | 1,572 | 1,590 | +11 | +0.7% | 140,700 |
| 2022/10/05 | 1,589 | 1,594 | 1,573 | 1,579 | -2 | -0.1% | 124,500 |
| 2022/10/04 | 1,545 | 1,585 | 1,545 | 1,581 | +59 | +3.9% | 114,000 |
| 2022/10/03 | 1,526 | 1,527 | 1,501 | 1,522 | -8 | -0.5% | 72,500 |
| 2022/09/30 | 1,512 | 1,553 | 1,510 | 1,530 | +2 | +0.1% | 141,500 |
| 2022/09/29 | 1,511 | 1,535 | 1,496 | 1,528 | +30 | +2% | 119,800 |
| 2022/09/28 | 1,500 | 1,509 | 1,477 | 1,498 | -12 | -0.8% | 171,400 |
| 2022/09/27 | 1,499 | 1,518 | 1,486 | 1,510 | +30 | +2% | 131,100 |
| 2022/09/26 | 1,482 | 1,496 | 1,470 | 1,480 | -21 | -1.4% | 129,200 |
| 2022/09/22 | 1,498 | 1,501 | 1,477 | 1,501 | +2 | +0.1% | 124,400 |
| 2022/09/21 | 1,501 | 1,513 | 1,499 | 1,499 | -27 | -1.8% | 81,000 |
| 2022/09/20 | 1,527 | 1,538 | 1,521 | 1,526 | +14 | +0.9% | 68,100 |
| 2022/09/16 | 1,502 | 1,514 | 1,502 | 1,512 | +3 | +0.2% | 83,000 |
| 2022/09/15 | 1,521 | 1,522 | 1,502 | 1,509 | -15 | -1% | 61,800 |
| 2022/09/14 | 1,545 | 1,545 | 1,524 | 1,524 | -52 | -3.3% | 86,900 |
| 2022/09/13 | 1,565 | 1,578 | 1,557 | 1,576 | +12 | +0.8% | 72,400 |
| 2022/09/12 | 1,589 | 1,589 | 1,555 | 1,564 | -22 | -1.4% | 71,200 |
| 2022/09/09 | 1,565 | 1,586 | 1,564 | 1,586 | +14 | +0.9% | 145,500 |
| 2022/09/08 | 1,542 | 1,572 | 1,536 | 1,572 | +49 | +3.2% | 109,900 |
| 2022/09/07 | 1,510 | 1,524 | 1,502 | 1,523 | +3 | +0.2% | 95,800 |
| 2022/09/06 | 1,519 | 1,524 | 1,506 | 1,520 | +6 | +0.4% | 97,700 |
| 2022/09/05 | 1,530 | 1,534 | 1,514 | 1,514 | -27 | -1.8% | 85,200 |
| 2022/09/02 | 1,529 | 1,541 | 1,518 | 1,541 | +20 | +1.3% | 115,300 |
| 2022/09/01 | 1,524 | 1,534 | 1,509 | 1,521 | -32 | -2.1% | 131,800 |
| 2022/08/31 | 1,548 | 1,576 | 1,542 | 1,553 | -13 | -0.8% | 144,600 |
| 2022/08/30 | 1,519 | 1,567 | 1,517 | 1,566 | +60 | +4% | 142,600 |
| 2022/08/29 | 1,504 | 1,513 | 1,501 | 1,506 | -35 | -2.3% | 95,200 |
501～
550
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
