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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 4,220 | 4,225 | 4,155 | 4,170 | -35 | -0.8% | 106,200 |
| 2019/02/27 | 4,265 | 4,270 | 4,175 | 4,205 | -60 | -1.4% | 103,300 |
| 2019/02/26 | 4,270 | 4,290 | 4,225 | 4,265 | -5 | -0.1% | 82,200 |
| 2019/02/25 | 4,200 | 4,285 | 4,190 | 4,270 | +105 | +2.5% | 157,000 |
| 2019/02/22 | 4,140 | 4,190 | 4,115 | 4,165 | -15 | -0.4% | 188,500 |
| 2019/02/21 | 4,195 | 4,230 | 4,155 | 4,180 | +15 | +0.4% | 136,200 |
| 2019/02/20 | 4,175 | 4,225 | 4,115 | 4,165 | -5 | -0.1% | 123,300 |
| 2019/02/19 | 4,200 | 4,205 | 4,130 | 4,170 | +30 | +0.7% | 96,100 |
| 2019/02/18 | 4,235 | 4,250 | 4,125 | 4,140 | +20 | +0.5% | 145,300 |
| 2019/02/15 | 4,160 | 4,175 | 4,095 | 4,120 | -80 | -1.9% | 101,800 |
| 2019/02/14 | 4,140 | 4,210 | 4,125 | 4,200 | +95 | +2.3% | 110,600 |
| 2019/02/13 | 4,105 | 4,155 | 4,070 | 4,105 | +35 | +0.9% | 130,800 |
| 2019/02/12 | 4,155 | 4,170 | 4,020 | 4,070 | -65 | -1.6% | 247,100 |
| 2019/02/08 | 4,000 | 4,175 | 3,995 | 4,135 | +115 | +2.9% | 226,800 |
| 2019/02/07 | 3,975 | 4,025 | 3,945 | 4,020 | +75 | +1.9% | 122,900 |
| 2019/02/06 | 3,920 | 3,980 | 3,880 | 3,945 | +95 | +2.5% | 92,600 |
| 2019/02/05 | 3,835 | 3,870 | 3,815 | 3,850 | +65 | +1.7% | 83,600 |
| 2019/02/04 | 3,745 | 3,785 | 3,720 | 3,785 | +95 | +2.6% | 75,800 |
| 2019/02/01 | 3,575 | 3,730 | 3,575 | 3,690 | +75 | +2.1% | 83,100 |
| 2019/01/31 | 3,690 | 3,690 | 3,600 | 3,615 | -5 | -0.1% | 100,700 |
| 2019/01/30 | 3,605 | 3,675 | 3,575 | 3,620 | ±0 | ±0% | 145,800 |
| 2019/01/29 | 3,660 | 3,670 | 3,605 | 3,620 | -50 | -1.4% | 80,700 |
| 2019/01/28 | 3,790 | 3,790 | 3,650 | 3,670 | -100 | -2.7% | 87,200 |
| 2019/01/25 | 3,745 | 3,820 | 3,745 | 3,770 | +25 | +0.7% | 58,100 |
| 2019/01/24 | 3,765 | 3,770 | 3,725 | 3,745 | -5 | -0.1% | 62,900 |
| 2019/01/23 | 3,805 | 3,805 | 3,740 | 3,750 | -90 | -2.3% | 63,100 |
| 2019/01/22 | 3,915 | 3,915 | 3,815 | 3,840 | -25 | -0.6% | 55,200 |
| 2019/01/21 | 3,895 | 3,940 | 3,840 | 3,865 | -20 | -0.5% | 69,400 |
| 2019/01/18 | 3,880 | 3,925 | 3,845 | 3,885 | +5 | +0.1% | 47,700 |
| 2019/01/17 | 3,920 | 3,950 | 3,840 | 3,880 | -35 | -0.9% | 69,700 |
| 2019/01/16 | 3,805 | 3,945 | 3,795 | 3,915 | +140 | +3.7% | 101,700 |
| 2019/01/15 | 3,700 | 3,820 | 3,680 | 3,775 | -20 | -0.5% | 101,100 |
| 2019/01/11 | 3,800 | 3,810 | 3,760 | 3,795 | +25 | +0.7% | 128,400 |
| 2019/01/10 | 3,835 | 3,840 | 3,725 | 3,770 | -150 | -3.8% | 174,000 |
| 2019/01/09 | 3,930 | 3,945 | 3,880 | 3,920 | +35 | +0.9% | 65,200 |
| 2019/01/08 | 4,000 | 4,005 | 3,880 | 3,885 | -145 | -3.6% | 134,200 |
| 2019/01/07 | 4,000 | 4,095 | 3,985 | 4,030 | +135 | +3.5% | 136,300 |
| 2019/01/04 | 3,855 | 3,985 | 3,830 | 3,895 | +15 | +0.4% | 190,500 |
| 2018/12/28 | 3,745 | 3,910 | 3,745 | 3,880 | +100 | +2.6% | 152,000 |
| 2018/12/27 | 3,575 | 3,795 | 3,565 | 3,780 | +345 | +10% | 167,200 |
| 2018/12/26 | 3,380 | 3,475 | 3,380 | 3,435 | +80 | +2.4% | 123,900 |
| 2018/12/25 | 3,400 | 3,400 | 3,310 | 3,355 | -75 | -2.2% | 113,400 |
| 2018/12/21 | 3,545 | 3,550 | 3,420 | 3,430 | -115 | -3.2% | 123,100 |
| 2018/12/20 | 3,575 | 3,595 | 3,535 | 3,545 | -85 | -2.3% | 138,900 |
| 2018/12/19 | 3,560 | 3,640 | 3,560 | 3,630 | +90 | +2.5% | 87,400 |
| 2018/12/18 | 3,590 | 3,610 | 3,530 | 3,540 | -115 | -3.1% | 66,600 |
| 2018/12/17 | 3,715 | 3,720 | 3,650 | 3,655 | -50 | -1.3% | 59,200 |
| 2018/12/14 | 3,605 | 3,720 | 3,590 | 3,705 | +95 | +2.6% | 233,900 |
| 2018/12/13 | 3,640 | 3,715 | 3,570 | 3,610 | -15 | -0.4% | 284,900 |
| 2018/12/12 | 3,610 | 3,660 | 3,595 | 3,625 | +15 | +0.4% | 149,700 |
1401～
1450
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
