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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 1,906 | 1,941 | 1,906 | 1,933 | +15 | +0.8% | 283,200 |
2020/08/11 | 1,882 | 1,948 | 1,882 | 1,918 | +73 | +4% | 219,700 |
2020/08/07 | 1,891 | 1,891 | 1,820 | 1,845 | -51 | -2.7% | 353,200 |
2020/08/06 | 1,903 | 1,922 | 1,886 | 1,896 | -19 | -1% | 145,600 |
2020/08/05 | 1,922 | 1,922 | 1,897 | 1,915 | -23 | -1.2% | 132,700 |
2020/08/04 | 1,939 | 1,960 | 1,919 | 1,938 | +39 | +2.1% | 130,000 |
2020/08/03 | 1,893 | 1,919 | 1,883 | 1,899 | +15 | +0.8% | 109,400 |
2020/07/31 | 1,920 | 1,921 | 1,884 | 1,884 | -49 | -2.5% | 135,000 |
2020/07/30 | 1,948 | 1,948 | 1,912 | 1,933 | -17 | -0.9% | 69,600 |
2020/07/29 | 1,998 | 1,998 | 1,945 | 1,950 | -23 | -1.2% | 79,700 |
2020/07/28 | 1,985 | 1,995 | 1,949 | 1,973 | -4 | -0.2% | 53,600 |
2020/07/27 | 1,985 | 1,985 | 1,925 | 1,977 | +23 | +1.2% | 66,200 |
2020/07/22 | 1,950 | 1,973 | 1,930 | 1,954 | +4 | +0.2% | 159,600 |
2020/07/21 | 1,961 | 1,961 | 1,917 | 1,950 | -8 | -0.4% | 133,000 |
2020/07/20 | 1,973 | 1,977 | 1,934 | 1,958 | +1 | +0.1% | 97,300 |
2020/07/17 | 1,994 | 1,999 | 1,950 | 1,957 | -46 | -2.3% | 170,000 |
2020/07/16 | 2,040 | 2,072 | 1,999 | 2,003 | -20 | -1% | 159,200 |
2020/07/15 | 1,989 | 2,024 | 1,983 | 2,023 | +48 | +2.4% | 152,800 |
2020/07/14 | 1,955 | 1,986 | 1,942 | 1,975 | -10 | -0.5% | 110,300 |
2020/07/13 | 1,963 | 1,988 | 1,941 | 1,985 | +58 | +3% | 110,700 |
2020/07/10 | 1,940 | 1,951 | 1,917 | 1,927 | -29 | -1.5% | 126,800 |
2020/07/09 | 1,950 | 1,977 | 1,937 | 1,956 | -34 | -1.7% | 158,300 |
2020/07/08 | 2,022 | 2,039 | 1,987 | 1,990 | -21 | -1% | 191,400 |
2020/07/07 | 2,069 | 2,083 | 2,001 | 2,011 | -47 | -2.3% | 79,600 |
2020/07/06 | 2,057 | 2,067 | 2,048 | 2,058 | +11 | +0.5% | 67,900 |
2020/07/03 | 2,043 | 2,057 | 2,019 | 2,047 | +19 | +0.9% | 67,700 |
2020/07/02 | 2,031 | 2,045 | 2,001 | 2,028 | +18 | +0.9% | 158,200 |
2020/07/01 | 2,106 | 2,106 | 2,002 | 2,010 | -87 | -4.1% | 130,900 |
2020/06/30 | 2,120 | 2,133 | 2,097 | 2,097 | +21 | +1% | 193,600 |
2020/06/29 | 2,065 | 2,086 | 2,054 | 2,076 | -14 | -0.7% | 188,800 |
2020/06/26 | 2,099 | 2,101 | 2,050 | 2,090 | +50 | +2.5% | 186,900 |
2020/06/25 | 2,068 | 2,084 | 2,033 | 2,040 | -28 | -1.4% | 169,500 |
2020/06/24 | 2,118 | 2,118 | 2,059 | 2,068 | -28 | -1.3% | 111,400 |
2020/06/23 | 2,077 | 2,120 | 2,056 | 2,096 | +36 | +1.7% | 141,200 |
2020/06/22 | 2,083 | 2,085 | 2,052 | 2,060 | -37 | -1.8% | 135,300 |
2020/06/19 | 2,120 | 2,120 | 2,088 | 2,097 | -21 | -1% | 108,200 |
2020/06/18 | 2,098 | 2,121 | 2,079 | 2,118 | -2 | -0.1% | 90,000 |
2020/06/17 | 2,100 | 2,134 | 2,093 | 2,120 | -16 | -0.7% | 128,200 |
2020/06/16 | 2,121 | 2,136 | 2,076 | 2,136 | +65 | +3.1% | 145,600 |
2020/06/15 | 2,099 | 2,130 | 2,071 | 2,071 | -16 | -0.8% | 180,900 |
2020/06/12 | 2,058 | 2,093 | 2,020 | 2,087 | -33 | -1.6% | 162,400 |
2020/06/11 | 2,148 | 2,148 | 2,106 | 2,120 | -45 | -2.1% | 202,900 |
2020/06/10 | 2,185 | 2,209 | 2,165 | 2,165 | -56 | -2.5% | 201,500 |
2020/06/09 | 2,200 | 2,232 | 2,183 | 2,221 | +41 | +1.9% | 310,200 |
2020/06/08 | 2,174 | 2,189 | 2,152 | 2,180 | +4 | +0.2% | 177,000 |
2020/06/05 | 2,132 | 2,181 | 2,113 | 2,176 | +56 | +2.6% | 189,200 |
2020/06/04 | 2,166 | 2,166 | 2,092 | 2,120 | -54 | -2.5% | 308,500 |
2020/06/03 | 2,190 | 2,206 | 2,149 | 2,174 | +4 | +0.2% | 247,800 |
2020/06/02 | 2,150 | 2,188 | 2,128 | 2,170 | -5 | -0.2% | 184,500 |
2020/06/01 | 2,179 | 2,191 | 2,155 | 2,175 | -49 | -2.2% | 212,600 |
1051~
1100
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