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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,147 | 2,147 | 2,119 | 2,123 | -33 | -1.5% | 56,400 |
| 2024/04/11 | 2,129 | 2,166 | 2,114 | 2,156 | +31 | +1.5% | 96,000 |
| 2024/04/10 | 2,137 | 2,139 | 2,119 | 2,125 | +1 | ±0% | 32,600 |
| 2024/04/09 | 2,102 | 2,135 | 2,100 | 2,124 | +11 | +0.5% | 67,200 |
| 2024/04/08 | 2,100 | 2,128 | 2,097 | 2,113 | +30 | +1.4% | 61,200 |
| 2024/04/05 | 2,080 | 2,088 | 2,045 | 2,083 | -12 | -0.6% | 67,300 |
| 2024/04/04 | 2,080 | 2,115 | 2,070 | 2,095 | +15 | +0.7% | 88,900 |
| 2024/04/03 | 2,060 | 2,097 | 2,046 | 2,080 | +18 | +0.9% | 94,400 |
| 2024/04/02 | 2,097 | 2,108 | 2,055 | 2,062 | -40 | -1.9% | 115,700 |
| 2024/04/01 | 2,078 | 2,121 | 2,078 | 2,102 | +28 | +1.4% | 139,600 |
| 2024/03/29 | 2,005 | 2,074 | 1,999 | 2,074 | +94 | +4.7% | 141,500 |
| 2024/03/28 | 1,980 | 2,000 | 1,973 | 1,980 | -38 | -1.9% | 199,900 |
| 2024/03/27 | 2,040 | 2,071 | 1,960 | 2,018 | +54 | +2.7% | 582,100 |
| 2024/03/26 | 1,938 | 1,975 | 1,935 | 1,964 | +25 | +1.3% | 165,200 |
| 2024/03/25 | 1,950 | 1,954 | 1,936 | 1,939 | -8 | -0.4% | 190,100 |
| 2024/03/22 | 1,970 | 1,970 | 1,942 | 1,947 | -13 | -0.7% | 162,700 |
| 2024/03/21 | 1,966 | 1,980 | 1,960 | 1,960 | -9 | -0.5% | 182,000 |
| 2024/03/19 | 1,960 | 1,974 | 1,949 | 1,969 | +3 | +0.2% | 126,300 |
| 2024/03/18 | 1,956 | 1,982 | 1,956 | 1,966 | +13 | +0.7% | 121,000 |
| 2024/03/15 | 1,960 | 1,970 | 1,947 | 1,953 | -7 | -0.4% | 225,500 |
| 2024/03/14 | 1,950 | 1,964 | 1,941 | 1,960 | +22 | +1.1% | 157,900 |
| 2024/03/13 | 1,952 | 1,965 | 1,930 | 1,938 | -12 | -0.6% | 127,000 |
| 2024/03/12 | 1,950 | 1,958 | 1,939 | 1,950 | -6 | -0.3% | 168,700 |
| 2024/03/11 | 1,964 | 1,979 | 1,941 | 1,956 | -9 | -0.5% | 123,900 |
| 2024/03/08 | 1,950 | 1,991 | 1,931 | 1,965 | -11 | -0.6% | 241,700 |
| 2024/03/07 | 1,982 | 2,002 | 1,960 | 1,976 | -26 | -1.3% | 190,900 |
| 2024/03/06 | 2,002 | 2,028 | 1,997 | 2,002 | -16 | -0.8% | 214,400 |
| 2024/03/05 | 2,020 | 2,032 | 2,002 | 2,018 | +2 | +0.1% | 161,500 |
| 2024/03/04 | 2,084 | 2,099 | 2,016 | 2,016 | -48 | -2.3% | 192,600 |
| 2024/03/01 | 2,038 | 2,094 | 2,027 | 2,064 | +37 | +1.8% | 324,400 |
| 2024/02/29 | 2,074 | 2,074 | 2,020 | 2,027 | -42 | -2% | 155,800 |
| 2024/02/28 | 2,079 | 2,083 | 2,044 | 2,069 | -8 | -0.4% | 204,400 |
| 2024/02/27 | 2,110 | 2,130 | 2,070 | 2,077 | -53 | -2.5% | 224,600 |
| 2024/02/26 | 2,120 | 2,150 | 2,114 | 2,130 | +37 | +1.8% | 210,900 |
| 2024/02/22 | 2,105 | 2,134 | 2,056 | 2,093 | +19 | +0.9% | 252,600 |
| 2024/02/21 | 2,075 | 2,087 | 2,043 | 2,074 | +49 | +2.4% | 245,100 |
| 2024/02/20 | 2,009 | 2,038 | 1,995 | 2,025 | +40 | +2% | 250,700 |
| 2024/02/19 | 1,974 | 1,989 | 1,963 | 1,985 | +11 | +0.6% | 105,400 |
| 2024/02/16 | 1,975 | 1,994 | 1,948 | 1,974 | +7 | +0.4% | 91,600 |
| 2024/02/15 | 1,977 | 1,977 | 1,942 | 1,967 | +3 | +0.2% | 91,800 |
| 2024/02/14 | 1,970 | 1,980 | 1,942 | 1,964 | -16 | -0.8% | 113,700 |
| 2024/02/13 | 1,996 | 2,007 | 1,960 | 1,980 | -10 | -0.5% | 202,900 |
| 2024/02/09 | 2,079 | 2,079 | 1,961 | 1,990 | +236 | +13.5% | 483,800 |
| 2024/02/08 | 1,749 | 1,766 | 1,738 | 1,754 | +14 | +0.8% | 91,000 |
| 2024/02/07 | 1,731 | 1,750 | 1,731 | 1,740 | +10 | +0.6% | 52,500 |
| 2024/02/06 | 1,739 | 1,752 | 1,729 | 1,730 | -9 | -0.5% | 51,900 |
| 2024/02/05 | 1,750 | 1,758 | 1,738 | 1,739 | -11 | -0.6% | 63,900 |
| 2024/02/02 | 1,760 | 1,760 | 1,745 | 1,750 | -13 | -0.7% | 31,100 |
| 2024/02/01 | 1,728 | 1,771 | 1,728 | 1,763 | +17 | +1% | 85,500 |
| 2024/01/31 | 1,732 | 1,749 | 1,730 | 1,746 | +14 | +0.8% | 57,300 |
151～
200
件表示中 / 6637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 | 243,600円 | +3.2% | +5.9% | 2.46% | 12.49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 | 253,900円 | +1.9% | -21.5% | 3.82% | 17.18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 | 248,500円 | +16.3% | -6.9% | 1.77% | 12.75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 | 239,900円 | -5.2% | -16.6% | 2.46% | 20.27倍 | 4.27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 | 187,200円 | +7.5% | -0.3% | 1.18% | 16.55倍 | 2.04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
