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 |
|---|---|---|---|---|---|---|---|
| 2019/06/13 | 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 |
| 2019/05/20 | 3,820 | 3,840 | 3,800 | 3,815 | ±0 | ±0% | 44,100 |
| 2019/05/17 | 3,860 | 3,875 | 3,790 | 3,815 | +20 | +0.5% | 100,900 |
| 2019/05/16 | 3,815 | 3,840 | 3,755 | 3,795 | -70 | -1.8% | 118,500 |
| 2019/05/15 | 3,730 | 3,865 | 3,715 | 3,865 | +155 | +4.2% | 78,800 |
| 2019/05/14 | 3,660 | 3,735 | 3,635 | 3,710 | -65 | -1.7% | 75,100 |
| 2019/05/13 | 3,835 | 3,845 | 3,775 | 3,775 | -70 | -1.8% | 89,700 |
| 2019/05/10 | 4,095 | 4,095 | 3,820 | 3,845 | +100 | +2.7% | 177,800 |
| 2019/05/09 | 3,770 | 3,830 | 3,720 | 3,745 | -50 | -1.3% | 128,800 |
| 2019/05/08 | 3,850 | 3,885 | 3,780 | 3,795 | -115 | -2.9% | 80,600 |
| 2019/05/07 | 3,885 | 4,005 | 3,885 | 3,910 | +30 | +0.8% | 101,600 |
| 2019/04/26 | 3,850 | 3,910 | 3,815 | 3,880 | +5 | +0.1% | 70,000 |
| 2019/04/25 | 3,840 | 3,910 | 3,805 | 3,875 | +45 | +1.2% | 73,400 |
| 2019/04/24 | 3,860 | 3,890 | 3,810 | 3,830 | -30 | -0.8% | 47,800 |
| 2019/04/23 | 3,860 | 3,885 | 3,795 | 3,860 | +15 | +0.4% | 62,600 |
| 2019/04/22 | 3,840 | 3,850 | 3,800 | 3,845 | +5 | +0.1% | 42,600 |
| 2019/04/19 | 3,915 | 3,915 | 3,825 | 3,840 | -25 | -0.6% | 60,200 |
| 2019/04/18 | 3,975 | 3,975 | 3,855 | 3,865 | -115 | -2.9% | 61,600 |
| 2019/04/17 | 3,910 | 3,990 | 3,880 | 3,980 | +70 | +1.8% | 86,100 |
| 2019/04/16 | 3,815 | 3,930 | 3,780 | 3,910 | +90 | +2.4% | 92,200 |
| 2019/04/15 | 3,830 | 3,840 | 3,780 | 3,820 | +90 | +2.4% | 108,800 |
| 2019/04/12 | 3,775 | 3,775 | 3,720 | 3,730 | -55 | -1.5% | 81,300 |
| 2019/04/11 | 3,765 | 3,790 | 3,735 | 3,785 | +25 | +0.7% | 97,600 |
| 2019/04/10 | 3,800 | 3,825 | 3,750 | 3,760 | -55 | -1.4% | 57,300 |
| 2019/04/09 | 3,915 | 3,935 | 3,780 | 3,815 | -100 | -2.6% | 146,300 |
| 2019/04/08 | 3,900 | 3,925 | 3,885 | 3,915 | +5 | +0.1% | 58,400 |
| 2019/04/05 | 3,945 | 3,975 | 3,885 | 3,910 | -45 | -1.1% | 96,700 |
| 2019/04/04 | 3,925 | 3,960 | 3,895 | 3,955 | +50 | +1.3% | 66,200 |
| 2019/04/03 | 3,930 | 3,930 | 3,865 | 3,905 | -55 | -1.4% | 116,600 |
| 2019/04/02 | 4,135 | 4,135 | 3,945 | 3,960 | -90 | -2.2% | 99,700 |
| 2019/04/01 | 4,060 | 4,115 | 4,030 | 4,050 | +50 | +1.3% | 103,000 |
| 2019/03/29 | 3,915 | 4,010 | 3,915 | 4,000 | +105 | +2.7% | 131,500 |
| 2019/03/28 | 3,995 | 4,005 | 3,880 | 3,895 | -135 | -3.3% | 90,000 |
1501～
1550
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
