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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,080 | 4,115 | 4,015 | 4,025 | -5 | -0.1% | 132,600 |
| 2018/09/27 | 4,065 | 4,095 | 3,995 | 4,030 | -20 | -0.5% | 62,000 |
| 2018/09/26 | 4,070 | 4,085 | 4,020 | 4,050 | -35 | -0.9% | 85,700 |
| 2018/09/25 | 3,900 | 4,085 | 3,850 | 4,085 | +215 | +5.6% | 200,500 |
| 2018/09/21 | 3,860 | 3,890 | 3,765 | 3,870 | +15 | +0.4% | 194,800 |
| 2018/09/20 | 3,965 | 3,965 | 3,825 | 3,855 | -80 | -2% | 108,400 |
| 2018/09/19 | 3,995 | 3,995 | 3,915 | 3,935 | +10 | +0.3% | 115,600 |
| 2018/09/18 | 3,900 | 3,960 | 3,900 | 3,925 | +30 | +0.8% | 103,900 |
| 2018/09/14 | 3,975 | 3,985 | 3,870 | 3,895 | -15 | -0.4% | 123,600 |
| 2018/09/13 | 3,815 | 3,950 | 3,810 | 3,910 | +125 | +3.3% | 107,400 |
| 2018/09/12 | 3,745 | 3,815 | 3,705 | 3,785 | +40 | +1.1% | 81,100 |
| 2018/09/11 | 3,730 | 3,780 | 3,725 | 3,745 | +35 | +0.9% | 58,100 |
| 2018/09/10 | 3,795 | 3,795 | 3,705 | 3,710 | -65 | -1.7% | 43,100 |
| 2018/09/07 | 3,720 | 3,790 | 3,680 | 3,775 | +5 | +0.1% | 87,100 |
| 2018/09/06 | 3,775 | 3,780 | 3,725 | 3,770 | -55 | -1.4% | 65,500 |
| 2018/09/05 | 3,815 | 3,890 | 3,805 | 3,825 | +15 | +0.4% | 103,500 |
| 2018/09/04 | 3,840 | 3,850 | 3,775 | 3,810 | -30 | -0.8% | 72,500 |
| 2018/09/03 | 3,935 | 3,940 | 3,810 | 3,840 | -80 | -2% | 85,500 |
| 2018/08/31 | 3,835 | 3,945 | 3,830 | 3,920 | +55 | +1.4% | 82,200 |
| 2018/08/30 | 3,845 | 3,930 | 3,840 | 3,865 | +10 | +0.3% | 103,100 |
| 2018/08/29 | 3,805 | 3,880 | 3,800 | 3,855 | -10 | -0.3% | 128,500 |
| 2018/08/28 | 3,845 | 3,915 | 3,840 | 3,865 | +60 | +1.6% | 106,500 |
| 2018/08/27 | 3,870 | 3,875 | 3,755 | 3,805 | -100 | -2.6% | 164,800 |
| 2018/08/24 | 3,905 | 3,920 | 3,850 | 3,905 | +20 | +0.5% | 88,000 |
| 2018/08/23 | 3,900 | 3,920 | 3,850 | 3,885 | -35 | -0.9% | 77,000 |
| 2018/08/22 | 4,025 | 4,025 | 3,910 | 3,920 | -120 | -3% | 68,700 |
| 2018/08/21 | 3,980 | 4,055 | 3,965 | 4,040 | +35 | +0.9% | 77,000 |
| 2018/08/20 | 3,985 | 4,075 | 3,970 | 4,005 | +30 | +0.8% | 113,100 |
| 2018/08/17 | 3,880 | 3,980 | 3,880 | 3,975 | +120 | +3.1% | 80,300 |
| 2018/08/16 | 3,875 | 3,880 | 3,805 | 3,855 | -85 | -2.2% | 128,300 |
| 2018/08/15 | 3,955 | 3,955 | 3,885 | 3,940 | -15 | -0.4% | 63,700 |
| 2018/08/14 | 3,860 | 3,960 | 3,860 | 3,955 | +125 | +3.3% | 58,600 |
| 2018/08/13 | 3,920 | 3,965 | 3,825 | 3,830 | -100 | -2.5% | 95,700 |
| 2018/08/10 | 4,025 | 4,055 | 3,905 | 3,930 | -115 | -2.8% | 110,800 |
| 2018/08/09 | 4,015 | 4,065 | 3,920 | 4,045 | +20 | +0.5% | 74,700 |
| 2018/08/08 | 3,795 | 4,080 | 3,795 | 4,025 | -120 | -2.9% | 308,500 |
| 2018/08/07 | 4,150 | 4,220 | 4,105 | 4,145 | -45 | -1.1% | 98,400 |
| 2018/08/06 | 4,230 | 4,280 | 4,175 | 4,190 | -15 | -0.4% | 69,800 |
| 2018/08/03 | 4,300 | 4,300 | 4,165 | 4,205 | -75 | -1.8% | 62,100 |
| 2018/08/02 | 4,310 | 4,420 | 4,270 | 4,280 | +10 | +0.2% | 122,200 |
| 2018/08/01 | 4,200 | 4,275 | 4,180 | 4,270 | +85 | +2% | 71,400 |
| 2018/07/31 | 4,210 | 4,225 | 4,170 | 4,185 | -45 | -1.1% | 113,200 |
| 2018/07/30 | 4,230 | 4,245 | 4,205 | 4,230 | -20 | -0.5% | 44,600 |
| 2018/07/27 | 4,255 | 4,310 | 4,210 | 4,250 | +10 | +0.2% | 81,200 |
| 2018/07/26 | 4,220 | 4,245 | 4,200 | 4,240 | +90 | +2.2% | 60,600 |
| 2018/07/25 | 4,135 | 4,155 | 4,095 | 4,150 | +20 | +0.5% | 46,400 |
| 2018/07/24 | 4,155 | 4,180 | 4,115 | 4,130 | +5 | +0.1% | 44,300 |
| 2018/07/23 | 4,140 | 4,155 | 4,090 | 4,125 | -45 | -1.1% | 52,000 |
| 2018/07/20 | 4,135 | 4,230 | 4,135 | 4,170 | +40 | +1% | 110,200 |
| 2018/07/19 | 4,155 | 4,190 | 4,125 | 4,130 | -25 | -0.6% | 69,800 |
1501～
1550
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
