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 |
|---|---|---|---|---|---|---|---|
| 2019/01/11 | 3,800 | 3,810 | 3,760 | 3,795 | +25 | +0.7% | 128,400 |
| 2019/01/10 | 3,835 | 3,840 | 3,725 | 3,770 | -150 | -3.8% | 174,000 |
| 2019/01/09 | 3,930 | 3,945 | 3,880 | 3,920 | +35 | +0.9% | 65,200 |
| 2019/01/08 | 4,000 | 4,005 | 3,880 | 3,885 | -145 | -3.6% | 134,200 |
| 2019/01/07 | 4,000 | 4,095 | 3,985 | 4,030 | +135 | +3.5% | 136,300 |
| 2019/01/04 | 3,855 | 3,985 | 3,830 | 3,895 | +15 | +0.4% | 190,500 |
| 2018/12/28 | 3,745 | 3,910 | 3,745 | 3,880 | +100 | +2.6% | 152,000 |
| 2018/12/27 | 3,575 | 3,795 | 3,565 | 3,780 | +345 | +10% | 167,200 |
| 2018/12/26 | 3,380 | 3,475 | 3,380 | 3,435 | +80 | +2.4% | 123,900 |
| 2018/12/25 | 3,400 | 3,400 | 3,310 | 3,355 | -75 | -2.2% | 113,400 |
| 2018/12/21 | 3,545 | 3,550 | 3,420 | 3,430 | -115 | -3.2% | 123,100 |
| 2018/12/20 | 3,575 | 3,595 | 3,535 | 3,545 | -85 | -2.3% | 138,900 |
| 2018/12/19 | 3,560 | 3,640 | 3,560 | 3,630 | +90 | +2.5% | 87,400 |
| 2018/12/18 | 3,590 | 3,610 | 3,530 | 3,540 | -115 | -3.1% | 66,600 |
| 2018/12/17 | 3,715 | 3,720 | 3,650 | 3,655 | -50 | -1.3% | 59,200 |
| 2018/12/14 | 3,605 | 3,720 | 3,590 | 3,705 | +95 | +2.6% | 233,900 |
| 2018/12/13 | 3,640 | 3,715 | 3,570 | 3,610 | -15 | -0.4% | 284,900 |
| 2018/12/12 | 3,610 | 3,660 | 3,595 | 3,625 | +15 | +0.4% | 149,700 |
| 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 |
1601～
1650
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
