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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,545 | 3,575 | 3,510 | 3,525 | -15 | -0.4% | 75,100 |
| 2018/02/20 | 3,585 | 3,585 | 3,510 | 3,540 | -45 | -1.3% | 39,600 |
| 2018/02/19 | 3,455 | 3,595 | 3,455 | 3,585 | +130 | +3.8% | 111,600 |
| 2018/02/16 | 3,435 | 3,500 | 3,415 | 3,455 | +55 | +1.6% | 103,700 |
| 2018/02/15 | 3,435 | 3,455 | 3,400 | 3,400 | -10 | -0.3% | 69,900 |
| 2018/02/14 | 3,440 | 3,460 | 3,405 | 3,410 | -35 | -1% | 111,200 |
| 2018/02/13 | 3,440 | 3,510 | 3,415 | 3,445 | +30 | +0.9% | 237,900 |
| 2018/02/09 | 3,230 | 3,450 | 3,215 | 3,415 | -170 | -4.7% | 280,100 |
| 2018/02/08 | 3,640 | 3,695 | 3,565 | 3,585 | -55 | -1.5% | 186,900 |
| 2018/02/07 | 3,975 | 3,975 | 3,630 | 3,640 | +155 | +4.4% | 291,300 |
| 2018/02/06 | 3,560 | 3,600 | 3,425 | 3,485 | -255 | -6.8% | 143,700 |
| 2018/02/05 | 3,800 | 3,825 | 3,735 | 3,740 | -125 | -3.2% | 87,800 |
| 2018/02/02 | 3,850 | 3,900 | 3,845 | 3,865 | -25 | -0.6% | 91,500 |
| 2018/02/01 | 3,790 | 3,905 | 3,790 | 3,890 | +105 | +2.8% | 97,300 |
| 2018/01/31 | 3,845 | 3,895 | 3,785 | 3,785 | -65 | -1.7% | 84,600 |
| 2018/01/30 | 3,885 | 3,965 | 3,840 | 3,850 | -35 | -0.9% | 88,000 |
| 2018/01/29 | 3,895 | 3,935 | 3,880 | 3,885 | -10 | -0.3% | 64,600 |
| 2018/01/26 | 3,920 | 3,955 | 3,890 | 3,895 | -25 | -0.6% | 79,800 |
| 2018/01/25 | 4,000 | 4,020 | 3,910 | 3,920 | -80 | -2% | 102,400 |
| 2018/01/24 | 4,045 | 4,110 | 3,980 | 4,000 | +5 | +0.1% | 66,000 |
| 2018/01/23 | 3,970 | 4,025 | 3,960 | 3,995 | +65 | +1.7% | 58,900 |
| 2018/01/22 | 3,960 | 3,970 | 3,900 | 3,930 | -10 | -0.3% | 63,500 |
| 2018/01/19 | 4,005 | 4,010 | 3,940 | 3,940 | +5 | +0.1% | 56,400 |
| 2018/01/18 | 4,070 | 4,070 | 3,930 | 3,935 | -95 | -2.4% | 74,800 |
| 2018/01/17 | 3,985 | 4,065 | 3,970 | 4,030 | +10 | +0.2% | 60,900 |
| 2018/01/16 | 3,995 | 4,085 | 3,955 | 4,020 | ±0 | ±0% | 56,700 |
| 2018/01/15 | 4,010 | 4,050 | 4,005 | 4,020 | +30 | +0.8% | 43,100 |
| 2018/01/12 | 3,950 | 4,035 | 3,935 | 3,990 | +25 | +0.6% | 82,800 |
| 2018/01/11 | 3,970 | 3,975 | 3,920 | 3,965 | -15 | -0.4% | 51,700 |
| 2018/01/10 | 4,000 | 4,015 | 3,935 | 3,980 | -5 | -0.1% | 63,800 |
| 2018/01/09 | 3,950 | 3,985 | 3,940 | 3,985 | +65 | +1.7% | 66,600 |
| 2018/01/05 | 3,915 | 3,930 | 3,855 | 3,920 | +25 | +0.6% | 57,300 |
| 2018/01/04 | 3,795 | 3,895 | 3,775 | 3,895 | +210 | +5.7% | 128,200 |
| 2017/12/29 | 3,755 | 3,770 | 3,675 | 3,685 | ±0 | ±0% | 70,600 |
| 2017/12/28 | 3,795 | 3,810 | 3,680 | 3,685 | -100 | -2.6% | 73,600 |
| 2017/12/27 | 3,830 | 3,855 | 3,780 | 3,785 | -40 | -1% | 37,800 |
| 2017/12/26 | 3,890 | 3,895 | 3,800 | 3,825 | +5 | +0.1% | 73,200 |
| 2017/12/25 | 3,715 | 3,830 | 3,710 | 3,820 | +150 | +4.1% | 68,800 |
| 2017/12/22 | 3,675 | 3,710 | 3,655 | 3,670 | ±0 | ±0% | 55,500 |
| 2017/12/21 | 3,685 | 3,690 | 3,630 | 3,670 | +15 | +0.4% | 48,000 |
| 2017/12/20 | 3,655 | 3,725 | 3,630 | 3,655 | +25 | +0.7% | 63,300 |
| 2017/12/19 | 3,775 | 3,775 | 3,630 | 3,630 | -145 | -3.8% | 161,400 |
| 2017/12/18 | 3,795 | 3,805 | 3,755 | 3,775 | +15 | +0.4% | 55,300 |
| 2017/12/15 | 3,785 | 3,790 | 3,750 | 3,760 | -30 | -0.8% | 53,100 |
| 2017/12/14 | 3,755 | 3,805 | 3,745 | 3,790 | +95 | +2.6% | 54,200 |
| 2017/12/13 | 3,790 | 3,800 | 3,685 | 3,695 | -95 | -2.5% | 87,100 |
| 2017/12/12 | 3,850 | 3,880 | 3,790 | 3,790 | -65 | -1.7% | 67,800 |
| 2017/12/11 | 3,845 | 3,860 | 3,805 | 3,855 | +15 | +0.4% | 52,700 |
| 2017/12/08 | 3,680 | 3,845 | 3,680 | 3,840 | +20 | +0.5% | 91,700 |
| 2017/12/07 | 3,730 | 3,820 | 3,720 | 3,820 | +60 | +1.6% | 51,800 |
1651～
1700
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
