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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,295 | 3,300 | 3,255 | 3,285 | +5 | +0.2% | 30,800 |
| 2019/07/29 | 3,250 | 3,290 | 3,230 | 3,280 | +55 | +1.7% | 42,300 |
| 2019/07/26 | 3,280 | 3,280 | 3,210 | 3,225 | -55 | -1.7% | 62,900 |
| 2019/07/25 | 3,215 | 3,315 | 3,215 | 3,280 | +65 | +2% | 54,500 |
| 2019/07/24 | 3,285 | 3,290 | 3,200 | 3,215 | -30 | -0.9% | 67,500 |
| 2019/07/23 | 3,150 | 3,285 | 3,145 | 3,245 | +95 | +3% | 110,700 |
| 2019/07/22 | 3,205 | 3,215 | 3,135 | 3,150 | -85 | -2.6% | 94,300 |
| 2019/07/19 | 3,160 | 3,245 | 3,150 | 3,235 | +45 | +1.4% | 103,400 |
| 2019/07/18 | 3,255 | 3,270 | 3,180 | 3,190 | -105 | -3.2% | 155,400 |
| 2019/07/17 | 3,360 | 3,360 | 3,290 | 3,295 | -95 | -2.8% | 87,400 |
| 2019/07/16 | 3,375 | 3,425 | 3,365 | 3,390 | -5 | -0.1% | 104,800 |
| 2019/07/12 | 3,405 | 3,440 | 3,380 | 3,395 | -10 | -0.3% | 67,300 |
| 2019/07/11 | 3,450 | 3,450 | 3,400 | 3,405 | -55 | -1.6% | 57,800 |
| 2019/07/10 | 3,390 | 3,475 | 3,390 | 3,460 | +30 | +0.9% | 82,200 |
| 2019/07/09 | 3,490 | 3,510 | 3,400 | 3,430 | -55 | -1.6% | 68,600 |
| 2019/07/08 | 3,515 | 3,535 | 3,480 | 3,485 | -70 | -2% | 46,000 |
| 2019/07/05 | 3,475 | 3,555 | 3,475 | 3,555 | +50 | +1.4% | 71,600 |
| 2019/07/04 | 3,555 | 3,555 | 3,455 | 3,505 | -30 | -0.8% | 100,300 |
| 2019/07/03 | 3,500 | 3,565 | 3,495 | 3,535 | +45 | +1.3% | 188,800 |
| 2019/07/02 | 3,450 | 3,505 | 3,435 | 3,490 | +65 | +1.9% | 153,400 |
| 2019/07/01 | 3,365 | 3,435 | 3,340 | 3,425 | +130 | +3.9% | 124,200 |
| 2019/06/28 | 3,250 | 3,320 | 3,240 | 3,295 | +35 | +1.1% | 150,000 |
| 2019/06/27 | 3,260 | 3,270 | 3,245 | 3,260 | ±0 | ±0% | 134,200 |
| 2019/06/26 | 3,240 | 3,280 | 3,235 | 3,260 | -5 | -0.2% | 144,300 |
| 2019/06/25 | 3,250 | 3,300 | 3,250 | 3,265 | +15 | +0.5% | 149,900 |
| 2019/06/24 | 3,245 | 3,300 | 3,240 | 3,250 | +10 | +0.3% | 106,900 |
| 2019/06/21 | 3,360 | 3,385 | 3,230 | 3,240 | -30 | -0.9% | 442,400 |
| 2019/06/20 | 3,300 | 3,305 | 3,255 | 3,270 | +20 | +0.6% | 176,000 |
| 2019/06/19 | 3,190 | 3,275 | 3,185 | 3,250 | +125 | +4% | 249,000 |
| 2019/06/18 | 3,250 | 3,250 | 3,075 | 3,125 | -165 | -5% | 387,000 |
| 2019/06/17 | 3,265 | 3,310 | 3,260 | 3,290 | +25 | +0.8% | 129,500 |
| 2019/06/14 | 3,305 | 3,315 | 3,245 | 3,265 | -60 | -1.8% | 225,500 |
| 2019/06/13 | 3,380 | 3,390 | 3,235 | 3,325 | -100 | -2.9% | 314,800 |
| 2019/06/12 | 3,490 | 3,505 | 3,410 | 3,425 | -135 | -3.8% | 256,200 |
| 2019/06/11 | 3,600 | 3,605 | 3,540 | 3,560 | -65 | -1.8% | 134,200 |
| 2019/06/10 | 3,680 | 3,685 | 3,580 | 3,625 | -40 | -1.1% | 178,200 |
| 2019/06/07 | 3,690 | 3,695 | 3,625 | 3,665 | +5 | +0.1% | 54,000 |
| 2019/06/06 | 3,695 | 3,695 | 3,615 | 3,660 | +10 | +0.3% | 65,700 |
| 2019/06/05 | 3,680 | 3,680 | 3,565 | 3,650 | +40 | +1.1% | 74,700 |
| 2019/06/04 | 3,720 | 3,730 | 3,600 | 3,610 | -110 | -3% | 78,100 |
| 2019/06/03 | 3,710 | 3,755 | 3,680 | 3,720 | -55 | -1.5% | 64,000 |
| 2019/05/31 | 3,670 | 3,790 | 3,670 | 3,775 | +105 | +2.9% | 137,000 |
| 2019/05/30 | 3,700 | 3,735 | 3,635 | 3,670 | -90 | -2.4% | 63,000 |
| 2019/05/29 | 3,715 | 3,770 | 3,675 | 3,760 | -45 | -1.2% | 80,600 |
| 2019/05/28 | 3,790 | 3,860 | 3,785 | 3,805 | -25 | -0.7% | 100,400 |
| 2019/05/27 | 3,760 | 3,870 | 3,730 | 3,830 | +80 | +2.1% | 80,700 |
| 2019/05/24 | 3,680 | 3,775 | 3,650 | 3,750 | +50 | +1.4% | 84,000 |
| 2019/05/23 | 3,650 | 3,725 | 3,630 | 3,700 | +20 | +0.5% | 98,900 |
| 2019/05/22 | 3,720 | 3,725 | 3,680 | 3,680 | -35 | -0.9% | 35,000 |
| 2019/05/21 | 3,755 | 3,785 | 3,705 | 3,715 | -100 | -2.6% | 44,800 |
1301～
1350
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
