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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,962.5 | 1,970 | 1,917.5 | 1,930 | -27.5 | -1.4% | 146,600 |
| 2016/04/19 | 1,950 | 1,985 | 1,950 | 1,957.5 | +55 | +2.9% | 110,000 |
| 2016/04/18 | 1,875 | 1,915 | 1,875 | 1,902.5 | -10 | -0.5% | 119,000 |
| 2016/04/15 | 1,847.5 | 1,922.5 | 1,837.5 | 1,912.5 | +60 | +3.2% | 198,400 |
| 2016/04/14 | 1,832.5 | 1,880 | 1,827.5 | 1,852.5 | +45 | +2.5% | 282,600 |
| 2016/04/13 | 1,825 | 1,832.5 | 1,757.5 | 1,807.5 | -30 | -1.6% | 386,600 |
| 2016/04/12 | 1,825 | 1,850 | 1,790 | 1,837.5 | +10 | +0.5% | 159,200 |
| 2016/04/11 | 1,832.5 | 1,845 | 1,802.5 | 1,827.5 | -15 | -0.8% | 111,800 |
| 2016/04/08 | 1,782.5 | 1,865 | 1,757.5 | 1,842.5 | +30 | +1.7% | 196,200 |
| 2016/04/07 | 1,797.5 | 1,827.5 | 1,785 | 1,812.5 | +10 | +0.6% | 177,000 |
| 2016/04/06 | 1,847.5 | 1,847.5 | 1,787.5 | 1,802.5 | -60 | -3.2% | 183,400 |
| 2016/04/05 | 1,925 | 1,937.5 | 1,847.5 | 1,862.5 | -90 | -4.6% | 248,000 |
| 2016/04/04 | 1,935 | 1,965 | 1,927.5 | 1,952.5 | +22.5 | +1.2% | 114,200 |
| 2016/04/01 | 2,017.5 | 2,030 | 1,930 | 1,930 | -65 | -3.3% | 155,200 |
| 2016/03/31 | 2,025 | 2,035 | 1,995 | 1,995 | -25 | -1.2% | 177,800 |
| 2016/03/30 | 2,027.5 | 2,052.5 | 2,010 | 2,020 | -22.5 | -1.1% | 121,000 |
| 2016/03/29 | 1,980 | 2,042.5 | 1,980 | 2,042.5 | +17.5 | +0.9% | 136,400 |
| 2016/03/28 | 1,997.5 | 2,030 | 1,990 | 2,025 | +50 | +2.5% | 147,200 |
| 2016/03/25 | 1,950 | 1,982.5 | 1,950 | 1,975 | +32.5 | +1.7% | 144,200 |
| 2016/03/24 | 1,947.5 | 1,972.5 | 1,942.5 | 1,942.5 | -10 | -0.5% | 110,800 |
| 2016/03/23 | 1,970 | 1,975 | 1,932.5 | 1,952.5 | -12.5 | -0.6% | 55,400 |
| 2016/03/22 | 1,935 | 1,965 | 1,935 | 1,965 | +55 | +2.9% | 107,200 |
| 2016/03/18 | 1,912.5 | 1,940 | 1,895 | 1,910 | -17.5 | -0.9% | 133,600 |
| 2016/03/17 | 1,955 | 1,987.5 | 1,902.5 | 1,927.5 | -17.5 | -0.9% | 224,600 |
| 2016/03/16 | 1,955 | 1,972.5 | 1,930 | 1,945 | -20 | -1% | 346,600 |
| 2016/03/15 | 1,970 | 1,977.5 | 1,955 | 1,965 | -12.5 | -0.6% | 178,200 |
| 2016/03/14 | 1,990 | 1,992.5 | 1,955 | 1,977.5 | +17.5 | +0.9% | 101,400 |
| 2016/03/11 | 1,945 | 1,972.5 | 1,937.5 | 1,960 | -20 | -1% | 196,600 |
| 2016/03/10 | 1,957.5 | 1,990 | 1,945 | 1,980 | +40 | +2.1% | 141,000 |
| 2016/03/09 | 1,925 | 1,955 | 1,910 | 1,940 | +7.5 | +0.4% | 94,400 |
| 2016/03/08 | 1,947.5 | 1,957.5 | 1,907.5 | 1,932.5 | -27.5 | -1.4% | 81,600 |
| 2016/03/07 | 1,980 | 1,985 | 1,935 | 1,960 | -20 | -1% | 138,200 |
| 2016/03/04 | 1,932.5 | 1,987.5 | 1,925 | 1,980 | +50 | +2.6% | 231,600 |
| 2016/03/03 | 1,892.5 | 1,932.5 | 1,880 | 1,930 | +30 | +1.6% | 167,400 |
| 2016/03/02 | 1,852.5 | 1,920 | 1,842.5 | 1,900 | +117.5 | +6.6% | 163,600 |
| 2016/03/01 | 1,792.5 | 1,815 | 1,767.5 | 1,782.5 | -15 | -0.8% | 136,600 |
| 2016/02/29 | 1,835 | 1,852.5 | 1,797.5 | 1,797.5 | -20 | -1.1% | 216,200 |
| 2016/02/26 | 1,790 | 1,837.5 | 1,785 | 1,817.5 | +47.5 | +2.7% | 181,400 |
| 2016/02/25 | 1,737.5 | 1,800 | 1,737.5 | 1,770 | +45 | +2.6% | 237,400 |
| 2016/02/24 | 1,727.5 | 1,752.5 | 1,702.5 | 1,725 | -30 | -1.7% | 175,200 |
| 2016/02/23 | 1,825 | 1,840 | 1,750 | 1,755 | -70 | -3.8% | 159,400 |
| 2016/02/22 | 1,822.5 | 1,857.5 | 1,785 | 1,825 | -32.5 | -1.7% | 229,800 |
| 2016/02/19 | 1,832.5 | 1,905 | 1,822.5 | 1,857.5 | +7.5 | +0.4% | 268,400 |
| 2016/02/18 | 1,915 | 1,925 | 1,837.5 | 1,850 | -12.5 | -0.7% | 432,600 |
| 2016/02/17 | 1,880 | 1,935 | 1,832.5 | 1,862.5 | -52.5 | -2.7% | 248,800 |
| 2016/02/16 | 1,857.5 | 1,937.5 | 1,845 | 1,915 | +22.5 | +1.2% | 183,800 |
| 2016/02/15 | 1,775 | 1,902.5 | 1,692.5 | 1,892.5 | +152.5 | +8.8% | 411,000 |
| 2016/02/12 | 1,777.5 | 1,810 | 1,725 | 1,740 | -107.5 | -5.8% | 345,200 |
| 2016/02/10 | 1,920 | 1,920 | 1,800 | 1,847.5 | +137.5 | +8% | 259,400 |
| 2016/02/09 | 1,740 | 1,780 | 1,697.5 | 1,710 | -117.5 | -6.4% | 103,000 |
2101～
2150
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
