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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,560 | 1,560 | 1,536 | 1,541 | -24 | -1.5% | 55,700 |
| 2022/08/25 | 1,577 | 1,579 | 1,560 | 1,565 | +1 | +0.1% | 88,900 |
| 2022/08/24 | 1,568 | 1,577 | 1,560 | 1,564 | ±0 | ±0% | 78,300 |
| 2022/08/23 | 1,565 | 1,568 | 1,545 | 1,564 | -16 | -1% | 72,700 |
| 2022/08/22 | 1,560 | 1,585 | 1,555 | 1,580 | +9 | +0.6% | 55,100 |
| 2022/08/19 | 1,562 | 1,583 | 1,553 | 1,571 | +16 | +1% | 51,200 |
| 2022/08/18 | 1,575 | 1,577 | 1,550 | 1,555 | -38 | -2.4% | 73,300 |
| 2022/08/17 | 1,559 | 1,597 | 1,559 | 1,593 | +44 | +2.8% | 147,300 |
| 2022/08/16 | 1,549 | 1,559 | 1,527 | 1,549 | +10 | +0.6% | 91,200 |
| 2022/08/15 | 1,527 | 1,542 | 1,512 | 1,539 | +19 | +1.3% | 92,800 |
| 2022/08/12 | 1,492 | 1,528 | 1,483 | 1,520 | +43 | +2.9% | 120,000 |
| 2022/08/10 | 1,500 | 1,509 | 1,467 | 1,477 | -54 | -3.5% | 139,700 |
| 2022/08/09 | 1,550 | 1,550 | 1,523 | 1,531 | -4 | -0.3% | 61,000 |
| 2022/08/08 | 1,552 | 1,552 | 1,532 | 1,535 | -19 | -1.2% | 74,400 |
| 2022/08/05 | 1,557 | 1,566 | 1,545 | 1,554 | -15 | -1% | 75,800 |
| 2022/08/04 | 1,548 | 1,572 | 1,541 | 1,569 | +34 | +2.2% | 147,100 |
| 2022/08/03 | 1,548 | 1,548 | 1,527 | 1,535 | -7 | -0.5% | 56,300 |
| 2022/08/02 | 1,557 | 1,560 | 1,531 | 1,542 | -23 | -1.5% | 82,500 |
| 2022/08/01 | 1,537 | 1,570 | 1,533 | 1,565 | +31 | +2% | 87,100 |
| 2022/07/29 | 1,544 | 1,560 | 1,530 | 1,534 | -10 | -0.6% | 104,400 |
| 2022/07/28 | 1,549 | 1,550 | 1,525 | 1,544 | +1 | +0.1% | 90,600 |
| 2022/07/27 | 1,551 | 1,554 | 1,535 | 1,543 | -15 | -1% | 58,900 |
| 2022/07/26 | 1,559 | 1,570 | 1,550 | 1,558 | -4 | -0.3% | 75,400 |
| 2022/07/25 | 1,593 | 1,593 | 1,547 | 1,562 | +9 | +0.6% | 114,800 |
| 2022/07/22 | 1,533 | 1,564 | 1,529 | 1,553 | +26 | +1.7% | 126,500 |
| 2022/07/21 | 1,504 | 1,533 | 1,504 | 1,527 | +7 | +0.5% | 119,900 |
| 2022/07/20 | 1,503 | 1,520 | 1,495 | 1,520 | +47 | +3.2% | 138,300 |
| 2022/07/19 | 1,494 | 1,494 | 1,462 | 1,473 | -6 | -0.4% | 68,600 |
| 2022/07/15 | 1,488 | 1,502 | 1,470 | 1,479 | +6 | +0.4% | 98,800 |
| 2022/07/14 | 1,455 | 1,477 | 1,450 | 1,473 | +15 | +1% | 82,000 |
| 2022/07/13 | 1,448 | 1,463 | 1,447 | 1,458 | +27 | +1.9% | 96,700 |
| 2022/07/12 | 1,462 | 1,463 | 1,430 | 1,431 | -50 | -3.4% | 120,700 |
| 2022/07/11 | 1,466 | 1,490 | 1,466 | 1,481 | +20 | +1.4% | 113,400 |
| 2022/07/08 | 1,462 | 1,480 | 1,449 | 1,461 | -6 | -0.4% | 155,200 |
| 2022/07/07 | 1,476 | 1,485 | 1,449 | 1,467 | +13 | +0.9% | 111,600 |
| 2022/07/06 | 1,451 | 1,465 | 1,442 | 1,454 | -10 | -0.7% | 99,300 |
| 2022/07/05 | 1,489 | 1,490 | 1,460 | 1,464 | -11 | -0.7% | 64,800 |
| 2022/07/04 | 1,491 | 1,502 | 1,464 | 1,475 | +3 | +0.2% | 98,500 |
| 2022/07/01 | 1,467 | 1,493 | 1,464 | 1,472 | -2 | -0.1% | 149,500 |
| 2022/06/30 | 1,474 | 1,488 | 1,459 | 1,474 | -4 | -0.3% | 183,200 |
| 2022/06/29 | 1,469 | 1,505 | 1,462 | 1,478 | -11 | -0.7% | 342,000 |
| 2022/06/28 | 1,471 | 1,489 | 1,459 | 1,489 | +11 | +0.7% | 118,000 |
| 2022/06/27 | 1,478 | 1,482 | 1,458 | 1,478 | +22 | +1.5% | 173,200 |
| 2022/06/24 | 1,437 | 1,457 | 1,430 | 1,456 | +42 | +3% | 162,700 |
| 2022/06/23 | 1,410 | 1,422 | 1,402 | 1,414 | -4 | -0.3% | 128,400 |
| 2022/06/22 | 1,426 | 1,427 | 1,410 | 1,418 | -5 | -0.4% | 108,800 |
| 2022/06/21 | 1,438 | 1,444 | 1,414 | 1,423 | +4 | +0.3% | 116,700 |
| 2022/06/20 | 1,465 | 1,465 | 1,412 | 1,419 | -36 | -2.5% | 104,000 |
| 2022/06/17 | 1,452 | 1,459 | 1,432 | 1,455 | -25 | -1.7% | 130,100 |
| 2022/06/16 | 1,498 | 1,505 | 1,477 | 1,480 | +5 | +0.3% | 72,100 |
551～
600
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
