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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,667 | 1,692 | 1,654 | 1,683 | +10 | +0.6% | 149,700 |
| 2022/03/30 | 1,674 | 1,682 | 1,658 | 1,673 | -59 | -3.4% | 268,100 |
| 2022/03/29 | 1,724 | 1,733 | 1,700 | 1,732 | +26 | +1.5% | 261,300 |
| 2022/03/28 | 1,704 | 1,711 | 1,686 | 1,706 | +17 | +1% | 144,300 |
| 2022/03/25 | 1,698 | 1,701 | 1,682 | 1,689 | +10 | +0.6% | 196,100 |
| 2022/03/24 | 1,650 | 1,680 | 1,623 | 1,679 | -3 | -0.2% | 163,800 |
| 2022/03/23 | 1,673 | 1,696 | 1,658 | 1,682 | +25 | +1.5% | 202,300 |
| 2022/03/22 | 1,674 | 1,679 | 1,638 | 1,657 | -8 | -0.5% | 248,900 |
| 2022/03/18 | 1,660 | 1,676 | 1,651 | 1,665 | +9 | +0.5% | 343,900 |
| 2022/03/17 | 1,650 | 1,665 | 1,635 | 1,656 | +65 | +4.1% | 205,900 |
| 2022/03/16 | 1,611 | 1,614 | 1,591 | 1,591 | -26 | -1.6% | 163,000 |
| 2022/03/15 | 1,586 | 1,625 | 1,586 | 1,617 | +54 | +3.5% | 210,600 |
| 2022/03/14 | 1,579 | 1,595 | 1,563 | 1,563 | -9 | -0.6% | 133,100 |
| 2022/03/11 | 1,588 | 1,588 | 1,558 | 1,572 | -35 | -2.2% | 143,300 |
| 2022/03/10 | 1,600 | 1,618 | 1,592 | 1,607 | +57 | +3.7% | 134,100 |
| 2022/03/09 | 1,564 | 1,575 | 1,533 | 1,550 | -4 | -0.3% | 206,300 |
| 2022/03/08 | 1,542 | 1,578 | 1,539 | 1,554 | -68 | -4.2% | 283,500 |
| 2022/03/07 | 1,657 | 1,669 | 1,609 | 1,622 | -58 | -3.5% | 221,500 |
| 2022/03/04 | 1,706 | 1,711 | 1,672 | 1,680 | -29 | -1.7% | 173,700 |
| 2022/03/03 | 1,731 | 1,742 | 1,706 | 1,709 | +9 | +0.5% | 159,700 |
| 2022/03/02 | 1,734 | 1,740 | 1,700 | 1,700 | -67 | -3.8% | 183,900 |
| 2022/03/01 | 1,814 | 1,823 | 1,763 | 1,767 | -47 | -2.6% | 176,300 |
| 2022/02/28 | 1,812 | 1,818 | 1,792 | 1,814 | +21 | +1.2% | 193,400 |
| 2022/02/25 | 1,807 | 1,807 | 1,783 | 1,793 | -2 | -0.1% | 185,200 |
| 2022/02/24 | 1,781 | 1,804 | 1,766 | 1,795 | +20 | +1.1% | 238,000 |
| 2022/02/22 | 1,732 | 1,783 | 1,731 | 1,775 | +32 | +1.8% | 242,700 |
| 2022/02/21 | 1,732 | 1,751 | 1,731 | 1,743 | -29 | -1.6% | 200,700 |
| 2022/02/18 | 1,732 | 1,777 | 1,730 | 1,772 | +16 | +0.9% | 348,200 |
| 2022/02/17 | 1,782 | 1,794 | 1,742 | 1,756 | -66 | -3.6% | 371,000 |
| 2022/02/16 | 1,845 | 1,859 | 1,813 | 1,822 | -50 | -2.7% | 328,600 |
| 2022/02/15 | 1,901 | 1,933 | 1,863 | 1,872 | -28 | -1.5% | 330,200 |
| 2022/02/14 | 1,935 | 1,951 | 1,880 | 1,900 | -74 | -3.7% | 358,900 |
| 2022/02/10 | 2,035 | 2,073 | 1,974 | 1,974 | -216 | -9.9% | 427,700 |
| 2022/02/09 | 2,200 | 2,205 | 2,168 | 2,190 | +26 | +1.2% | 99,100 |
| 2022/02/08 | 2,150 | 2,173 | 2,150 | 2,164 | +20 | +0.9% | 53,300 |
| 2022/02/07 | 2,103 | 2,152 | 2,103 | 2,144 | +12 | +0.6% | 152,300 |
| 2022/02/04 | 2,119 | 2,137 | 2,094 | 2,132 | +5 | +0.2% | 139,000 |
| 2022/02/03 | 2,120 | 2,136 | 2,105 | 2,127 | -22 | -1% | 160,900 |
| 2022/02/02 | 2,123 | 2,162 | 2,122 | 2,149 | +16 | +0.8% | 131,200 |
| 2022/02/01 | 2,180 | 2,184 | 2,133 | 2,133 | -14 | -0.7% | 72,900 |
| 2022/01/31 | 2,136 | 2,156 | 2,125 | 2,147 | -5 | -0.2% | 86,000 |
| 2022/01/28 | 2,123 | 2,159 | 2,109 | 2,152 | +59 | +2.8% | 140,400 |
| 2022/01/27 | 2,138 | 2,138 | 2,072 | 2,093 | -45 | -2.1% | 120,400 |
| 2022/01/26 | 2,180 | 2,186 | 2,136 | 2,138 | -42 | -1.9% | 82,000 |
| 2022/01/25 | 2,245 | 2,245 | 2,146 | 2,180 | -55 | -2.5% | 132,800 |
| 2022/01/24 | 2,217 | 2,239 | 2,200 | 2,235 | -15 | -0.7% | 109,900 |
| 2022/01/21 | 2,194 | 2,253 | 2,186 | 2,250 | +52 | +2.4% | 114,200 |
| 2022/01/20 | 2,175 | 2,230 | 2,175 | 2,198 | +24 | +1.1% | 71,600 |
| 2022/01/19 | 2,217 | 2,235 | 2,167 | 2,174 | -73 | -3.2% | 136,300 |
| 2022/01/18 | 2,287 | 2,287 | 2,234 | 2,247 | -7 | -0.3% | 60,100 |
651～
700
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
