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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,975 | 1,992.5 | 1,952.5 | 1,960 | -35 | -1.8% | 98,400 |
| 2015/11/20 | 1,997.5 | 2,022.5 | 1,972.5 | 1,995 | +2.5 | +0.1% | 199,800 |
| 2015/11/19 | 1,982.5 | 2,002.5 | 1,965 | 1,992.5 | +10 | +0.5% | 101,400 |
| 2015/11/18 | 2,010 | 2,010 | 1,970 | 1,982.5 | -7.5 | -0.4% | 163,400 |
| 2015/11/17 | 1,957.5 | 2,015 | 1,937.5 | 1,990 | +70 | +3.6% | 288,200 |
| 2015/11/16 | 1,890 | 1,930 | 1,880 | 1,920 | -17.5 | -0.9% | 178,800 |
| 2015/11/13 | 1,920 | 1,950 | 1,897.5 | 1,937.5 | -2.5 | -0.1% | 196,000 |
| 2015/11/12 | 1,932.5 | 1,950 | 1,917.5 | 1,940 | -7.5 | -0.4% | 198,200 |
| 2015/11/11 | 1,872.5 | 1,967.5 | 1,862.5 | 1,947.5 | -132.5 | -6.4% | 535,400 |
| 2015/11/10 | 2,057.5 | 2,092.5 | 2,052.5 | 2,080 | -15 | -0.7% | 85,400 |
| 2015/11/09 | 2,075 | 2,122.5 | 2,065 | 2,095 | +22.5 | +1.1% | 134,000 |
| 2015/11/06 | 2,077.5 | 2,085 | 2,052.5 | 2,072.5 | -2.5 | -0.1% | 56,800 |
| 2015/11/05 | 2,065 | 2,112.5 | 2,060 | 2,075 | -7.5 | -0.4% | 153,600 |
| 2015/11/04 | 2,105 | 2,125 | 2,080 | 2,082.5 | +12.5 | +0.6% | 228,400 |
| 2015/11/02 | 2,047.5 | 2,085 | 2,035 | 2,070 | +7.5 | +0.4% | 138,000 |
| 2015/10/30 | 2,055 | 2,075 | 2,030 | 2,062.5 | +5 | +0.2% | 185,400 |
| 2015/10/29 | 2,070 | 2,082.5 | 2,042.5 | 2,057.5 | -5 | -0.2% | 154,800 |
| 2015/10/28 | 2,050 | 2,077.5 | 2,040 | 2,062.5 | +15 | +0.7% | 235,800 |
| 2015/10/27 | 2,075 | 2,110 | 2,042.5 | 2,047.5 | -45 | -2.2% | 245,800 |
| 2015/10/26 | 2,102.5 | 2,102.5 | 2,052.5 | 2,092.5 | +15 | +0.7% | 233,000 |
| 2015/10/23 | 2,085 | 2,092.5 | 2,067.5 | 2,077.5 | +37.5 | +1.8% | 203,400 |
| 2015/10/22 | 2,037.5 | 2,062.5 | 2,020 | 2,040 | -7.5 | -0.4% | 108,800 |
| 2015/10/21 | 2,062.5 | 2,062.5 | 2,002.5 | 2,047.5 | -22.5 | -1.1% | 225,800 |
| 2015/10/20 | 2,022.5 | 2,085 | 2,020 | 2,070 | +57.5 | +2.9% | 250,400 |
| 2015/10/19 | 2,000 | 2,040 | 1,985 | 2,012.5 | +7.5 | +0.4% | 136,800 |
| 2015/10/16 | 1,987.5 | 2,020 | 1,980 | 2,005 | +35 | +1.8% | 238,200 |
| 2015/10/15 | 1,922.5 | 1,975 | 1,922.5 | 1,970 | +65 | +3.4% | 210,400 |
| 2015/10/14 | 1,925 | 1,935 | 1,900 | 1,905 | -55 | -2.8% | 137,000 |
| 2015/10/13 | 1,940 | 1,962.5 | 1,927.5 | 1,960 | +20 | +1% | 116,200 |
| 2015/10/09 | 1,900 | 1,947.5 | 1,890 | 1,940 | +52.5 | +2.8% | 123,800 |
| 2015/10/08 | 1,900 | 1,902.5 | 1,877.5 | 1,887.5 | -12.5 | -0.7% | 118,600 |
| 2015/10/07 | 1,870 | 1,907.5 | 1,860 | 1,900 | +30 | +1.6% | 137,800 |
| 2015/10/06 | 1,847.5 | 1,885 | 1,847.5 | 1,870 | +32.5 | +1.8% | 169,200 |
| 2015/10/05 | 1,835 | 1,845 | 1,810 | 1,837.5 | +30 | +1.7% | 79,000 |
| 2015/10/02 | 1,807.5 | 1,815 | 1,797.5 | 1,807.5 | +30 | +1.7% | 221,600 |
| 2015/10/01 | 1,740 | 1,805 | 1,740 | 1,777.5 | +57.5 | +3.3% | 169,600 |
| 2015/09/30 | 1,700 | 1,737.5 | 1,695 | 1,720 | +50 | +3% | 241,400 |
| 2015/09/29 | 1,677.5 | 1,692.5 | 1,652.5 | 1,670 | -37.5 | -2.2% | 213,200 |
| 2015/09/28 | 1,732.5 | 1,742.5 | 1,692.5 | 1,707.5 | -2.5 | -0.1% | 152,000 |
| 2015/09/25 | 1,715 | 1,737.5 | 1,677.5 | 1,710 | -5 | -0.3% | 245,400 |
| 2015/09/24 | 1,747.5 | 1,785 | 1,712.5 | 1,715 | -62.5 | -3.5% | 215,200 |
| 2015/09/18 | 1,810 | 1,827.5 | 1,772.5 | 1,777.5 | -60 | -3.3% | 115,400 |
| 2015/09/17 | 1,845 | 1,855 | 1,817.5 | 1,837.5 | +7.5 | +0.4% | 207,000 |
| 2015/09/16 | 1,852.5 | 1,857.5 | 1,815 | 1,830 | -10 | -0.5% | 162,200 |
| 2015/09/15 | 1,847.5 | 1,862.5 | 1,810 | 1,840 | -7.5 | -0.4% | 162,600 |
| 2015/09/14 | 1,870 | 1,910 | 1,840 | 1,847.5 | +12.5 | +0.7% | 291,800 |
| 2015/09/11 | 1,845 | 1,880 | 1,827.5 | 1,835 | -45 | -2.4% | 280,400 |
| 2015/09/10 | 1,855 | 1,897.5 | 1,835 | 1,880 | -12.5 | -0.7% | 283,000 |
| 2015/09/09 | 1,865 | 1,892.5 | 1,820 | 1,892.5 | +110 | +6.2% | 222,200 |
| 2015/09/08 | 1,822.5 | 1,832.5 | 1,782.5 | 1,782.5 | -40 | -2.2% | 127,800 |
2201～
2250
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
