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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,720 | 1,830 | 1,720 | 1,827.5 | +75 | +4.3% | 68,600 |
| 2016/02/05 | 1,732.5 | 1,762.5 | 1,717.5 | 1,752.5 | -10 | -0.6% | 70,000 |
| 2016/02/04 | 1,765 | 1,797.5 | 1,755 | 1,762.5 | -5 | -0.3% | 66,200 |
| 2016/02/03 | 1,772.5 | 1,792.5 | 1,747.5 | 1,767.5 | -70 | -3.8% | 54,400 |
| 2016/02/02 | 1,822.5 | 1,877.5 | 1,822.5 | 1,837.5 | -7.5 | -0.4% | 106,600 |
| 2016/02/01 | 1,827.5 | 1,860 | 1,827.5 | 1,845 | +42.5 | +2.4% | 79,000 |
| 2016/01/29 | 1,742.5 | 1,805 | 1,730 | 1,802.5 | +60 | +3.4% | 164,200 |
| 2016/01/28 | 1,722.5 | 1,767.5 | 1,722.5 | 1,742.5 | -7.5 | -0.4% | 109,400 |
| 2016/01/27 | 1,742.5 | 1,757.5 | 1,725 | 1,750 | +42.5 | +2.5% | 101,400 |
| 2016/01/26 | 1,712.5 | 1,722.5 | 1,700 | 1,707.5 | -52.5 | -3% | 81,400 |
| 2016/01/25 | 1,740 | 1,787.5 | 1,735 | 1,760 | +55 | +3.2% | 103,600 |
| 2016/01/22 | 1,670 | 1,707.5 | 1,660 | 1,705 | +60 | +3.6% | 202,000 |
| 2016/01/21 | 1,700 | 1,730 | 1,645 | 1,645 | -70 | -4.1% | 151,400 |
| 2016/01/20 | 1,780 | 1,782.5 | 1,707.5 | 1,715 | -72.5 | -4.1% | 114,600 |
| 2016/01/19 | 1,802.5 | 1,837.5 | 1,770 | 1,787.5 | -40 | -2.2% | 201,800 |
| 2016/01/18 | 1,822.5 | 1,840 | 1,800 | 1,827.5 | -50 | -2.7% | 127,600 |
| 2016/01/15 | 1,840 | 1,895 | 1,837.5 | 1,877.5 | +37.5 | +2% | 245,800 |
| 2016/01/14 | 1,767.5 | 1,845 | 1,747.5 | 1,840 | +45 | +2.5% | 302,200 |
| 2016/01/13 | 1,750 | 1,802.5 | 1,750 | 1,795 | +60 | +3.5% | 149,000 |
| 2016/01/12 | 1,772.5 | 1,797.5 | 1,730 | 1,735 | -77.5 | -4.3% | 218,400 |
| 2016/01/08 | 1,797.5 | 1,835 | 1,790 | 1,812.5 | +15 | +0.8% | 230,800 |
| 2016/01/07 | 1,802.5 | 1,812.5 | 1,780 | 1,797.5 | -7.5 | -0.4% | 147,600 |
| 2016/01/06 | 1,825 | 1,832.5 | 1,792.5 | 1,805 | -2.5 | -0.1% | 102,200 |
| 2016/01/05 | 1,762.5 | 1,822.5 | 1,755 | 1,807.5 | +30 | +1.7% | 275,800 |
| 2016/01/04 | 1,800 | 1,845 | 1,775 | 1,777.5 | -52.5 | -2.9% | 105,600 |
| 2015/12/30 | 1,825 | 1,842.5 | 1,790 | 1,830 | +5 | +0.3% | 66,400 |
| 2015/12/29 | 1,787.5 | 1,832.5 | 1,777.5 | 1,825 | +25 | +1.4% | 105,200 |
| 2015/12/28 | 1,800 | 1,812.5 | 1,775 | 1,800 | -5 | -0.3% | 120,800 |
| 2015/12/25 | 1,800 | 1,812.5 | 1,797.5 | 1,805 | +5 | +0.3% | 123,000 |
| 2015/12/24 | 1,817.5 | 1,832.5 | 1,800 | 1,800 | -17.5 | -1% | 88,800 |
| 2015/12/22 | 1,817.5 | 1,827.5 | 1,807.5 | 1,817.5 | -25 | -1.4% | 149,200 |
| 2015/12/21 | 1,885 | 1,892.5 | 1,817.5 | 1,842.5 | +2.5 | +0.1% | 168,800 |
| 2015/12/18 | 1,872.5 | 1,905 | 1,837.5 | 1,840 | -45 | -2.4% | 183,800 |
| 2015/12/17 | 1,880 | 1,895 | 1,867.5 | 1,885 | +50 | +2.7% | 167,600 |
| 2015/12/16 | 1,855 | 1,865 | 1,825 | 1,835 | -2.5 | -0.1% | 164,200 |
| 2015/12/15 | 1,815 | 1,867.5 | 1,815 | 1,837.5 | +12.5 | +0.7% | 202,600 |
| 2015/12/14 | 1,807.5 | 1,832.5 | 1,805 | 1,825 | -40 | -2.1% | 81,800 |
| 2015/12/11 | 1,817.5 | 1,877.5 | 1,815 | 1,865 | +2.5 | +0.1% | 289,600 |
| 2015/12/10 | 1,895 | 1,907.5 | 1,860 | 1,862.5 | -60 | -3.1% | 98,800 |
| 2015/12/09 | 1,930 | 1,947.5 | 1,905 | 1,922.5 | -7.5 | -0.4% | 143,600 |
| 2015/12/08 | 1,945 | 1,957.5 | 1,925 | 1,930 | -12.5 | -0.6% | 118,800 |
| 2015/12/07 | 1,937.5 | 1,967.5 | 1,935 | 1,942.5 | +7.5 | +0.4% | 89,800 |
| 2015/12/04 | 1,930 | 1,942.5 | 1,920 | 1,935 | -22.5 | -1.1% | 109,800 |
| 2015/12/03 | 1,950 | 1,962.5 | 1,937.5 | 1,957.5 | -12.5 | -0.6% | 78,400 |
| 2015/12/02 | 1,957.5 | 1,987.5 | 1,957.5 | 1,970 | ±0 | ±0% | 102,600 |
| 2015/12/01 | 1,950 | 1,985 | 1,950 | 1,970 | +37.5 | +1.9% | 86,200 |
| 2015/11/30 | 1,950 | 1,955 | 1,922.5 | 1,932.5 | -35 | -1.8% | 120,600 |
| 2015/11/27 | 1,980 | 1,997.5 | 1,960 | 1,967.5 | +5 | +0.3% | 131,000 |
| 2015/11/26 | 1,977.5 | 1,997.5 | 1,955 | 1,962.5 | +15 | +0.8% | 111,400 |
| 2015/11/25 | 1,987.5 | 1,987.5 | 1,942.5 | 1,947.5 | -12.5 | -0.6% | 101,800 |
2151～
2200
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
