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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 3,695 | 3,730 | 3,595 | 3,610 | -100 | -2.7% | 182,400 |
| 2018/12/10 | 3,775 | 3,800 | 3,705 | 3,710 | -165 | -4.3% | 167,800 |
| 2018/12/07 | 3,995 | 4,040 | 3,845 | 3,875 | -100 | -2.5% | 213,700 |
| 2018/12/06 | 4,060 | 4,085 | 3,965 | 3,975 | -130 | -3.2% | 127,900 |
| 2018/12/05 | 4,090 | 4,115 | 4,010 | 4,105 | -120 | -2.8% | 135,000 |
| 2018/12/04 | 4,220 | 4,275 | 4,170 | 4,225 | +15 | +0.4% | 245,100 |
| 2018/12/03 | 4,105 | 4,285 | 4,055 | 4,210 | +120 | +2.9% | 207,900 |
| 2018/11/30 | 3,935 | 4,100 | 3,925 | 4,090 | +225 | +5.8% | 226,000 |
| 2018/11/29 | 3,935 | 3,940 | 3,845 | 3,865 | -15 | -0.4% | 107,400 |
| 2018/11/28 | 3,750 | 3,895 | 3,725 | 3,880 | +185 | +5% | 252,100 |
| 2018/11/27 | 3,735 | 3,750 | 3,675 | 3,695 | -25 | -0.7% | 73,400 |
| 2018/11/26 | 3,715 | 3,775 | 3,700 | 3,720 | +15 | +0.4% | 96,100 |
| 2018/11/22 | 3,570 | 3,715 | 3,520 | 3,705 | +145 | +4.1% | 153,300 |
| 2018/11/21 | 3,565 | 3,615 | 3,540 | 3,560 | -75 | -2.1% | 138,300 |
| 2018/11/20 | 3,480 | 3,700 | 3,460 | 3,635 | +150 | +4.3% | 119,600 |
| 2018/11/19 | 3,470 | 3,495 | 3,435 | 3,485 | +10 | +0.3% | 51,400 |
| 2018/11/16 | 3,515 | 3,535 | 3,425 | 3,475 | -10 | -0.3% | 53,100 |
| 2018/11/15 | 3,375 | 3,500 | 3,375 | 3,485 | +100 | +3% | 89,900 |
| 2018/11/14 | 3,325 | 3,415 | 3,315 | 3,385 | +75 | +2.3% | 86,100 |
| 2018/11/13 | 3,395 | 3,395 | 3,300 | 3,310 | -155 | -4.5% | 77,800 |
| 2018/11/12 | 3,420 | 3,500 | 3,405 | 3,465 | +55 | +1.6% | 58,300 |
| 2018/11/09 | 3,395 | 3,420 | 3,360 | 3,410 | -5 | -0.1% | 97,000 |
| 2018/11/08 | 3,340 | 3,460 | 3,330 | 3,415 | +75 | +2.2% | 115,200 |
| 2018/11/07 | 3,415 | 3,440 | 3,320 | 3,340 | -75 | -2.2% | 107,500 |
| 2018/11/06 | 3,395 | 3,480 | 3,395 | 3,415 | +5 | +0.1% | 71,200 |
| 2018/11/05 | 3,445 | 3,460 | 3,410 | 3,410 | -65 | -1.9% | 50,100 |
| 2018/11/02 | 3,480 | 3,490 | 3,395 | 3,475 | -5 | -0.1% | 100,900 |
| 2018/11/01 | 3,420 | 3,505 | 3,400 | 3,480 | +55 | +1.6% | 113,700 |
| 2018/10/31 | 3,350 | 3,435 | 3,350 | 3,425 | +105 | +3.2% | 82,700 |
| 2018/10/30 | 3,280 | 3,365 | 3,265 | 3,320 | +30 | +0.9% | 118,200 |
| 2018/10/29 | 3,345 | 3,360 | 3,290 | 3,290 | -40 | -1.2% | 82,800 |
| 2018/10/26 | 3,350 | 3,375 | 3,320 | 3,330 | ±0 | ±0% | 136,700 |
| 2018/10/25 | 3,330 | 3,375 | 3,310 | 3,330 | -70 | -2.1% | 125,300 |
| 2018/10/24 | 3,285 | 3,420 | 3,285 | 3,400 | +105 | +3.2% | 176,600 |
| 2018/10/23 | 3,290 | 3,320 | 3,250 | 3,295 | -40 | -1.2% | 102,600 |
| 2018/10/22 | 3,260 | 3,350 | 3,245 | 3,335 | +5 | +0.2% | 87,100 |
| 2018/10/19 | 3,360 | 3,360 | 3,315 | 3,330 | -75 | -2.2% | 79,800 |
| 2018/10/18 | 3,440 | 3,460 | 3,400 | 3,405 | -20 | -0.6% | 69,500 |
| 2018/10/17 | 3,365 | 3,425 | 3,365 | 3,425 | +100 | +3% | 99,100 |
| 2018/10/16 | 3,340 | 3,365 | 3,285 | 3,325 | -35 | -1% | 159,000 |
| 2018/10/15 | 3,480 | 3,505 | 3,360 | 3,360 | -150 | -4.3% | 156,700 |
| 2018/10/12 | 3,495 | 3,540 | 3,450 | 3,510 | -10 | -0.3% | 104,400 |
| 2018/10/11 | 3,610 | 3,610 | 3,495 | 3,520 | -195 | -5.2% | 105,600 |
| 2018/10/10 | 3,750 | 3,785 | 3,695 | 3,715 | +5 | +0.1% | 59,900 |
| 2018/10/09 | 3,780 | 3,800 | 3,635 | 3,710 | -140 | -3.6% | 124,000 |
| 2018/10/05 | 3,975 | 3,995 | 3,815 | 3,850 | -175 | -4.3% | 206,400 |
| 2018/10/04 | 4,065 | 4,065 | 3,970 | 4,025 | -5 | -0.1% | 119,300 |
| 2018/10/03 | 4,065 | 4,090 | 4,025 | 4,030 | -5 | -0.1% | 85,800 |
| 2018/10/02 | 4,045 | 4,075 | 4,005 | 4,035 | +35 | +0.9% | 88,200 |
| 2018/10/01 | 4,010 | 4,085 | 3,980 | 4,000 | -25 | -0.6% | 48,200 |
1451～
1500
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
