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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 1,690 | 1,724 | 1,687 | 1,701 | +15 | +0.9% | 158,400 |
| 2022/04/25 | 1,702 | 1,702 | 1,670 | 1,686 | -21 | -1.2% | 132,900 |
| 2022/04/22 | 1,687 | 1,709 | 1,677 | 1,707 | ±0 | ±0% | 94,800 |
| 2022/04/21 | 1,670 | 1,711 | 1,667 | 1,707 | +37 | +2.2% | 98,500 |
| 2022/04/20 | 1,676 | 1,680 | 1,657 | 1,670 | +29 | +1.8% | 96,000 |
| 2022/04/19 | 1,623 | 1,645 | 1,622 | 1,641 | +23 | +1.4% | 58,400 |
| 2022/04/18 | 1,630 | 1,630 | 1,587 | 1,618 | -17 | -1% | 95,500 |
| 2022/04/15 | 1,645 | 1,655 | 1,632 | 1,635 | -23 | -1.4% | 88,200 |
| 2022/04/14 | 1,635 | 1,658 | 1,630 | 1,658 | +21 | +1.3% | 121,800 |
| 2022/04/13 | 1,616 | 1,655 | 1,616 | 1,637 | +25 | +1.6% | 162,400 |
| 2022/04/12 | 1,633 | 1,637 | 1,612 | 1,612 | -21 | -1.3% | 163,500 |
| 2022/04/11 | 1,623 | 1,635 | 1,607 | 1,633 | +14 | +0.9% | 171,500 |
| 2022/04/08 | 1,625 | 1,636 | 1,599 | 1,619 | -42 | -2.5% | 302,900 |
| 2022/04/07 | 1,659 | 1,665 | 1,638 | 1,661 | -30 | -1.8% | 94,400 |
| 2022/04/06 | 1,710 | 1,728 | 1,683 | 1,691 | -20 | -1.2% | 92,800 |
| 2022/04/05 | 1,704 | 1,719 | 1,692 | 1,711 | +9 | +0.5% | 100,500 |
| 2022/04/04 | 1,659 | 1,704 | 1,659 | 1,702 | +14 | +0.8% | 99,900 |
| 2022/04/01 | 1,661 | 1,700 | 1,651 | 1,688 | +5 | +0.3% | 153,600 |
| 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 |
801～
850
件表示中 / 6806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 |
| ＭＴＧ | 445,000円 | +33.6% | +161.2% | 0.40% | 26.88倍 | 3.69倍 |
|
美容ブランド「リファ」ＥＭＳ「シックスパッド」など健康美容機器手がけるファブレスメーカー |
| タカラスタン | 262,000円 | +1.5% | +9.3% | 3.82% | 13.60倍 | 0.90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 | 252,900円 | +4.1% | +10.5% | 4.94% | 14.18倍 | 1.03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 | 192,900円 | +11.1% | +6.8% | 1.24% | 15.40倍 | 1.94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
