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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,140 | 4,165 | 4,040 | 4,095 | -25 | -0.6% | 132,100 |
| 2018/05/07 | 4,110 | 4,150 | 4,040 | 4,120 | +25 | +0.6% | 79,300 |
| 2018/05/02 | 4,120 | 4,170 | 4,035 | 4,095 | -20 | -0.5% | 138,200 |
| 2018/05/01 | 4,060 | 4,125 | 4,015 | 4,115 | +25 | +0.6% | 146,900 |
| 2018/04/27 | 4,075 | 4,125 | 4,050 | 4,090 | +75 | +1.9% | 84,400 |
| 2018/04/26 | 4,035 | 4,035 | 3,990 | 4,015 | ±0 | ±0% | 105,000 |
| 2018/04/25 | 3,970 | 4,030 | 3,935 | 4,015 | +10 | +0.2% | 94,200 |
| 2018/04/24 | 4,040 | 4,045 | 3,985 | 4,005 | -20 | -0.5% | 124,000 |
| 2018/04/23 | 4,120 | 4,120 | 4,005 | 4,025 | -95 | -2.3% | 110,600 |
| 2018/04/20 | 4,075 | 4,180 | 4,020 | 4,120 | +30 | +0.7% | 114,800 |
| 2018/04/19 | 4,115 | 4,130 | 4,065 | 4,090 | -30 | -0.7% | 75,300 |
| 2018/04/18 | 4,120 | 4,165 | 4,065 | 4,120 | -15 | -0.4% | 80,400 |
| 2018/04/17 | 4,065 | 4,175 | 4,015 | 4,135 | +35 | +0.9% | 152,700 |
| 2018/04/16 | 4,245 | 4,245 | 4,085 | 4,100 | -145 | -3.4% | 241,600 |
| 2018/04/13 | 4,260 | 4,280 | 4,205 | 4,245 | ±0 | ±0% | 103,900 |
| 2018/04/12 | 4,255 | 4,280 | 4,225 | 4,245 | -5 | -0.1% | 87,800 |
| 2018/04/11 | 4,360 | 4,360 | 4,210 | 4,250 | -170 | -3.8% | 115,300 |
| 2018/04/10 | 4,390 | 4,460 | 4,385 | 4,420 | +60 | +1.4% | 79,000 |
| 2018/04/09 | 4,370 | 4,430 | 4,345 | 4,360 | +15 | +0.3% | 103,100 |
| 2018/04/06 | 4,395 | 4,445 | 4,330 | 4,345 | -70 | -1.6% | 159,900 |
| 2018/04/05 | 4,425 | 4,485 | 4,385 | 4,415 | +50 | +1.1% | 109,300 |
| 2018/04/04 | 4,280 | 4,380 | 4,235 | 4,365 | +105 | +2.5% | 142,800 |
| 2018/04/03 | 4,235 | 4,340 | 4,200 | 4,260 | -40 | -0.9% | 168,800 |
| 2018/04/02 | 4,310 | 4,365 | 4,270 | 4,300 | ±0 | ±0% | 128,500 |
| 2018/03/30 | 4,240 | 4,350 | 4,230 | 4,300 | +105 | +2.5% | 221,800 |
| 2018/03/29 | 4,200 | 4,275 | 4,080 | 4,195 | -10 | -0.2% | 321,200 |
| 2018/03/28 | 3,925 | 4,225 | 3,880 | 4,205 | +295 | +7.5% | 470,800 |
| 2018/03/27 | 3,770 | 3,920 | 3,710 | 3,910 | +210 | +5.7% | 356,800 |
| 2018/03/26 | 3,510 | 3,700 | 3,510 | 3,700 | +260 | +7.6% | 319,200 |
| 2018/03/23 | 3,550 | 3,560 | 3,430 | 3,440 | -180 | -5% | 130,300 |
| 2018/03/22 | 3,585 | 3,635 | 3,575 | 3,620 | +25 | +0.7% | 119,400 |
| 2018/03/20 | 3,600 | 3,615 | 3,555 | 3,595 | -25 | -0.7% | 71,700 |
| 2018/03/19 | 3,610 | 3,675 | 3,610 | 3,620 | -15 | -0.4% | 93,400 |
| 2018/03/16 | 3,650 | 3,695 | 3,630 | 3,635 | ±0 | ±0% | 110,600 |
| 2018/03/15 | 3,630 | 3,645 | 3,595 | 3,635 | +5 | +0.1% | 68,300 |
| 2018/03/14 | 3,625 | 3,655 | 3,605 | 3,630 | -15 | -0.4% | 59,400 |
| 2018/03/13 | 3,635 | 3,655 | 3,610 | 3,645 | -10 | -0.3% | 73,600 |
| 2018/03/12 | 3,615 | 3,665 | 3,575 | 3,655 | +105 | +3% | 98,100 |
| 2018/03/09 | 3,545 | 3,585 | 3,500 | 3,550 | +50 | +1.4% | 156,500 |
| 2018/03/08 | 3,405 | 3,525 | 3,405 | 3,500 | +180 | +5.4% | 184,600 |
| 2018/03/07 | 3,310 | 3,365 | 3,305 | 3,320 | -35 | -1% | 90,000 |
| 2018/03/06 | 3,355 | 3,395 | 3,345 | 3,355 | +30 | +0.9% | 68,600 |
| 2018/03/05 | 3,320 | 3,370 | 3,315 | 3,325 | -25 | -0.7% | 89,400 |
| 2018/03/02 | 3,340 | 3,375 | 3,340 | 3,350 | -110 | -3.2% | 83,300 |
| 2018/03/01 | 3,450 | 3,495 | 3,445 | 3,460 | -45 | -1.3% | 97,400 |
| 2018/02/28 | 3,525 | 3,580 | 3,505 | 3,505 | -45 | -1.3% | 105,800 |
| 2018/02/27 | 3,580 | 3,580 | 3,530 | 3,550 | -5 | -0.1% | 78,600 |
| 2018/02/26 | 3,565 | 3,580 | 3,505 | 3,555 | +25 | +0.7% | 75,000 |
| 2018/02/23 | 3,450 | 3,530 | 3,450 | 3,530 | +55 | +1.6% | 49,400 |
| 2018/02/22 | 3,480 | 3,495 | 3,445 | 3,475 | -50 | -1.4% | 55,100 |
1601～
1650
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
