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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,735 | 3,840 | 3,735 | 3,760 | -5 | -0.1% | 86,700 |
| 2017/12/05 | 3,705 | 3,775 | 3,705 | 3,765 | +20 | +0.5% | 35,700 |
| 2017/12/04 | 3,800 | 3,820 | 3,745 | 3,745 | -55 | -1.4% | 50,900 |
| 2017/12/01 | 3,815 | 3,825 | 3,770 | 3,800 | -20 | -0.5% | 45,400 |
| 2017/11/30 | 3,790 | 3,820 | 3,730 | 3,820 | +40 | +1.1% | 67,200 |
| 2017/11/29 | 3,780 | 3,785 | 3,740 | 3,780 | +70 | +1.9% | 50,400 |
| 2017/11/28 | 3,710 | 3,735 | 3,700 | 3,710 | +35 | +1% | 36,400 |
| 2017/11/27 | 3,725 | 3,735 | 3,670 | 3,675 | -40 | -1.1% | 38,800 |
| 2017/11/24 | 3,675 | 3,725 | 3,660 | 3,715 | +40 | +1.1% | 50,600 |
| 2017/11/22 | 3,735 | 3,745 | 3,670 | 3,675 | -75 | -2% | 68,500 |
| 2017/11/21 | 3,670 | 3,770 | 3,650 | 3,750 | +105 | +2.9% | 99,600 |
| 2017/11/20 | 3,635 | 3,670 | 3,625 | 3,645 | -10 | -0.3% | 58,400 |
| 2017/11/17 | 3,765 | 3,770 | 3,650 | 3,655 | -85 | -2.3% | 85,400 |
| 2017/11/16 | 3,655 | 3,750 | 3,655 | 3,740 | +60 | +1.6% | 78,800 |
| 2017/11/15 | 3,720 | 3,735 | 3,665 | 3,680 | -55 | -1.5% | 88,600 |
| 2017/11/14 | 3,700 | 3,760 | 3,685 | 3,735 | +15 | +0.4% | 77,900 |
| 2017/11/13 | 3,750 | 3,780 | 3,710 | 3,720 | -70 | -1.8% | 56,400 |
| 2017/11/10 | 3,760 | 3,810 | 3,730 | 3,790 | -40 | -1% | 140,800 |
| 2017/11/09 | 3,945 | 3,945 | 3,785 | 3,830 | +95 | +2.5% | 235,900 |
| 2017/11/08 | 3,520 | 3,750 | 3,520 | 3,735 | +10 | +0.3% | 225,800 |
| 2017/11/07 | 3,660 | 3,725 | 3,580 | 3,725 | -10 | -0.3% | 123,400 |
| 2017/11/06 | 3,685 | 3,745 | 3,680 | 3,735 | +60 | +1.6% | 85,300 |
| 2017/11/02 | 3,660 | 3,675 | 3,620 | 3,675 | -25 | -0.7% | 87,500 |
| 2017/11/01 | 3,750 | 3,750 | 3,670 | 3,700 | -15 | -0.4% | 90,200 |
| 2017/10/31 | 3,670 | 3,720 | 3,630 | 3,715 | +65 | +1.8% | 85,700 |
| 2017/10/30 | 3,650 | 3,660 | 3,620 | 3,650 | -25 | -0.7% | 104,700 |
| 2017/10/27 | 3,665 | 3,680 | 3,610 | 3,675 | +45 | +1.2% | 69,600 |
| 2017/10/26 | 3,540 | 3,645 | 3,540 | 3,630 | +75 | +2.1% | 69,500 |
| 2017/10/25 | 3,550 | 3,570 | 3,540 | 3,555 | +20 | +0.6% | 46,700 |
| 2017/10/24 | 3,515 | 3,545 | 3,505 | 3,535 | -5 | -0.1% | 50,700 |
| 2017/10/23 | 3,535 | 3,550 | 3,500 | 3,540 | +75 | +2.2% | 67,100 |
| 2017/10/20 | 3,460 | 3,490 | 3,455 | 3,465 | +5 | +0.1% | 52,200 |
| 2017/10/19 | 3,495 | 3,505 | 3,460 | 3,460 | -40 | -1.1% | 65,600 |
| 2017/10/18 | 3,460 | 3,505 | 3,440 | 3,500 | -5 | -0.1% | 78,200 |
| 2017/10/17 | 3,545 | 3,550 | 3,470 | 3,505 | +25 | +0.7% | 88,500 |
| 2017/10/16 | 3,460 | 3,500 | 3,435 | 3,480 | +5 | +0.1% | 75,700 |
| 2017/10/13 | 3,395 | 3,490 | 3,395 | 3,475 | +55 | +1.6% | 98,800 |
| 2017/10/12 | 3,370 | 3,430 | 3,350 | 3,420 | +65 | +1.9% | 77,100 |
| 2017/10/11 | 3,370 | 3,390 | 3,350 | 3,355 | -35 | -1% | 55,500 |
| 2017/10/10 | 3,315 | 3,390 | 3,300 | 3,390 | +60 | +1.8% | 77,000 |
| 2017/10/06 | 3,295 | 3,340 | 3,280 | 3,330 | +55 | +1.7% | 88,700 |
| 2017/10/05 | 3,310 | 3,310 | 3,255 | 3,275 | -60 | -1.8% | 85,700 |
| 2017/10/04 | 3,330 | 3,360 | 3,315 | 3,335 | +25 | +0.8% | 73,100 |
| 2017/10/03 | 3,315 | 3,330 | 3,270 | 3,310 | -5 | -0.2% | 116,500 |
| 2017/10/02 | 3,420 | 3,420 | 3,280 | 3,315 | -85 | -2.5% | 164,000 |
| 2017/09/29 | 3,405 | 3,425 | 3,385 | 3,400 | -40 | -1.2% | 65,500 |
| 2017/09/28 | 3,390 | 3,445 | 3,380 | 3,440 | +80 | +2.4% | 97,300 |
| 2017/09/27 | 3,375 | 3,380 | 3,325 | 3,360 | -15 | -0.4% | 61,700 |
| 2017/09/26 | 3,375 | 3,400 | 3,360 | 3,375 | -10 | -0.3% | 93,700 |
| 2017/09/25 | 3,420 | 3,445 | 3,375 | 3,385 | -25 | -0.7% | 81,500 |
1701～
1750
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
