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 |
|---|---|---|---|---|---|---|---|
| 2023/02/16 | 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 |
| 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 |
601～
650
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
