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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,200 | 4,255 | 4,150 | 4,155 | +10 | +0.2% | 126,800 |
| 2018/07/17 | 4,015 | 4,180 | 4,015 | 4,145 | +140 | +3.5% | 217,600 |
| 2018/07/13 | 3,930 | 4,045 | 3,905 | 4,005 | +85 | +2.2% | 90,900 |
| 2018/07/12 | 3,890 | 3,960 | 3,870 | 3,920 | +10 | +0.3% | 81,200 |
| 2018/07/11 | 3,860 | 3,945 | 3,860 | 3,910 | -20 | -0.5% | 92,800 |
| 2018/07/10 | 4,000 | 4,025 | 3,905 | 3,930 | -70 | -1.8% | 153,400 |
| 2018/07/09 | 3,840 | 4,010 | 3,835 | 4,000 | +135 | +3.5% | 129,500 |
| 2018/07/06 | 3,845 | 3,885 | 3,815 | 3,865 | +30 | +0.8% | 63,600 |
| 2018/07/05 | 3,875 | 3,880 | 3,810 | 3,835 | -50 | -1.3% | 63,200 |
| 2018/07/04 | 3,810 | 3,900 | 3,785 | 3,885 | +65 | +1.7% | 71,700 |
| 2018/07/03 | 3,845 | 3,885 | 3,785 | 3,820 | -15 | -0.4% | 87,700 |
| 2018/07/02 | 3,945 | 4,000 | 3,825 | 3,835 | -95 | -2.4% | 107,900 |
| 2018/06/29 | 3,855 | 3,950 | 3,855 | 3,930 | +75 | +1.9% | 114,300 |
| 2018/06/28 | 3,845 | 3,855 | 3,760 | 3,855 | +10 | +0.3% | 128,100 |
| 2018/06/27 | 3,805 | 3,885 | 3,790 | 3,845 | +40 | +1.1% | 111,400 |
| 2018/06/26 | 3,785 | 3,830 | 3,745 | 3,805 | -15 | -0.4% | 101,300 |
| 2018/06/25 | 3,950 | 3,950 | 3,810 | 3,820 | -110 | -2.8% | 87,100 |
| 2018/06/22 | 3,880 | 3,935 | 3,830 | 3,930 | +15 | +0.4% | 145,000 |
| 2018/06/21 | 3,900 | 3,945 | 3,865 | 3,915 | -15 | -0.4% | 133,100 |
| 2018/06/20 | 3,900 | 3,955 | 3,885 | 3,930 | -10 | -0.3% | 121,600 |
| 2018/06/19 | 4,005 | 4,025 | 3,940 | 3,940 | -110 | -2.7% | 101,000 |
| 2018/06/18 | 4,105 | 4,105 | 4,030 | 4,050 | -60 | -1.5% | 61,100 |
| 2018/06/15 | 4,185 | 4,225 | 4,105 | 4,110 | -40 | -1% | 87,100 |
| 2018/06/14 | 4,270 | 4,270 | 4,125 | 4,150 | -160 | -3.7% | 102,000 |
| 2018/06/13 | 4,380 | 4,380 | 4,275 | 4,310 | -80 | -1.8% | 83,300 |
| 2018/06/12 | 4,310 | 4,425 | 4,280 | 4,390 | +15 | +0.3% | 175,300 |
| 2018/06/11 | 4,310 | 4,425 | 4,310 | 4,375 | +65 | +1.5% | 85,100 |
| 2018/06/08 | 4,295 | 4,340 | 4,285 | 4,310 | -5 | -0.1% | 100,900 |
| 2018/06/07 | 4,295 | 4,320 | 4,235 | 4,315 | -15 | -0.3% | 122,300 |
| 2018/06/06 | 4,380 | 4,390 | 4,280 | 4,330 | -55 | -1.3% | 97,300 |
| 2018/06/05 | 4,335 | 4,390 | 4,325 | 4,385 | +35 | +0.8% | 94,700 |
| 2018/06/04 | 4,370 | 4,370 | 4,280 | 4,350 | +10 | +0.2% | 119,000 |
| 2018/06/01 | 4,285 | 4,375 | 4,275 | 4,340 | +55 | +1.3% | 125,500 |
| 2018/05/31 | 4,240 | 4,310 | 4,235 | 4,285 | +45 | +1.1% | 165,300 |
| 2018/05/30 | 4,200 | 4,305 | 4,185 | 4,240 | -15 | -0.4% | 252,700 |
| 2018/05/29 | 4,215 | 4,285 | 4,150 | 4,255 | -85 | -2% | 308,900 |
| 2018/05/28 | 4,455 | 4,455 | 4,335 | 4,340 | -120 | -2.7% | 71,500 |
| 2018/05/25 | 4,480 | 4,480 | 4,345 | 4,460 | -90 | -2% | 131,700 |
| 2018/05/24 | 4,390 | 4,570 | 4,350 | 4,550 | +160 | +3.6% | 241,900 |
| 2018/05/23 | 4,400 | 4,495 | 4,375 | 4,390 | -80 | -1.8% | 130,400 |
| 2018/05/22 | 4,440 | 4,470 | 4,410 | 4,470 | +25 | +0.6% | 58,000 |
| 2018/05/21 | 4,375 | 4,450 | 4,370 | 4,445 | +70 | +1.6% | 76,200 |
| 2018/05/18 | 4,330 | 4,385 | 4,315 | 4,375 | +60 | +1.4% | 78,700 |
| 2018/05/17 | 4,295 | 4,325 | 4,285 | 4,315 | +55 | +1.3% | 46,700 |
| 2018/05/16 | 4,225 | 4,305 | 4,225 | 4,260 | +35 | +0.8% | 66,400 |
| 2018/05/15 | 4,240 | 4,270 | 4,195 | 4,225 | +15 | +0.4% | 85,500 |
| 2018/05/14 | 4,305 | 4,305 | 4,195 | 4,210 | -75 | -1.8% | 84,500 |
| 2018/05/11 | 4,200 | 4,300 | 4,065 | 4,285 | -40 | -0.9% | 136,300 |
| 2018/05/10 | 4,280 | 4,350 | 4,230 | 4,325 | +140 | +3.3% | 124,100 |
| 2018/05/09 | 4,130 | 4,190 | 4,080 | 4,185 | +90 | +2.2% | 105,400 |
1551～
1600
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
