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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,840 | 1,860 | 1,815 | 1,822.5 | -45 | -2.4% | 179,600 |
| 2015/09/04 | 1,877.5 | 1,882.5 | 1,842.5 | 1,867.5 | -22.5 | -1.2% | 213,600 |
| 2015/09/03 | 1,915 | 1,932.5 | 1,887.5 | 1,890 | -62.5 | -3.2% | 197,600 |
| 2015/09/02 | 1,930 | 1,967.5 | 1,910 | 1,952.5 | +20 | +1% | 254,800 |
| 2015/09/01 | 2,047.5 | 2,047.5 | 1,927.5 | 1,932.5 | -140 | -6.8% | 245,400 |
| 2015/08/31 | 2,087.5 | 2,090 | 2,047.5 | 2,072.5 | -27.5 | -1.3% | 121,400 |
| 2015/08/28 | 2,067.5 | 2,110 | 2,052.5 | 2,100 | +85 | +4.2% | 168,800 |
| 2015/08/27 | 2,097.5 | 2,097.5 | 1,997.5 | 2,015 | -5 | -0.2% | 283,200 |
| 2015/08/26 | 1,987.5 | 2,030 | 1,957.5 | 2,020 | -2.5 | -0.1% | 297,200 |
| 2015/08/25 | 1,940 | 2,137.5 | 1,927.5 | 2,022.5 | +57.5 | +2.9% | 478,000 |
| 2015/08/24 | 2,045 | 2,060 | 1,962.5 | 1,965 | -115 | -5.5% | 362,200 |
| 2015/08/21 | 2,067.5 | 2,092.5 | 2,050 | 2,080 | -50 | -2.3% | 281,200 |
| 2015/08/20 | 2,190 | 2,205 | 2,117.5 | 2,130 | -60 | -2.7% | 305,000 |
| 2015/08/19 | 2,200 | 2,220 | 2,160 | 2,190 | -20 | -0.9% | 227,400 |
| 2015/08/18 | 2,180 | 2,237.5 | 2,180 | 2,210 | +92.5 | +4.4% | 357,400 |
| 2015/08/17 | 2,070 | 2,127.5 | 2,070 | 2,117.5 | +47.5 | +2.3% | 127,000 |
| 2015/08/14 | 2,055 | 2,080 | 2,045 | 2,070 | -15 | -0.7% | 260,800 |
| 2015/08/13 | 2,097.5 | 2,137.5 | 2,065 | 2,085 | -20 | -1% | 208,000 |
| 2015/08/12 | 2,150 | 2,170 | 2,082.5 | 2,105 | -92.5 | -4.2% | 447,600 |
| 2015/08/11 | 2,205 | 2,217.5 | 2,137.5 | 2,197.5 | -32.5 | -1.5% | 383,400 |
| 2015/08/10 | 2,210 | 2,297.5 | 2,210 | 2,230 | -45 | -2% | 1,074,400 |
| 2015/08/07 | 2,170 | 2,275 | 2,165 | 2,275 | +350 | +18.2% | 1,361,000 |
| 2015/08/06 | 1,942.5 | 1,960 | 1,905 | 1,925 | -20 | -1% | 233,000 |
| 2015/08/05 | 1,930 | 1,967.5 | 1,930 | 1,945 | +7.5 | +0.4% | 134,600 |
| 2015/08/04 | 1,965 | 1,965 | 1,925 | 1,937.5 | -27.5 | -1.4% | 106,000 |
| 2015/08/03 | 1,920 | 1,972.5 | 1,917.5 | 1,965 | +47.5 | +2.5% | 155,000 |
| 2015/07/31 | 1,897.5 | 1,942.5 | 1,887.5 | 1,917.5 | +35 | +1.9% | 181,600 |
| 2015/07/30 | 1,905 | 1,915 | 1,860 | 1,882.5 | -22.5 | -1.2% | 145,200 |
| 2015/07/29 | 1,900 | 1,910 | 1,882.5 | 1,905 | +5 | +0.3% | 107,200 |
| 2015/07/28 | 1,870 | 1,917.5 | 1,870 | 1,900 | -2.5 | -0.1% | 199,800 |
| 2015/07/27 | 1,875 | 1,910 | 1,860 | 1,902.5 | +20 | +1.1% | 131,400 |
| 2015/07/24 | 1,830 | 1,900 | 1,830 | 1,882.5 | +55 | +3% | 222,400 |
| 2015/07/23 | 1,812.5 | 1,827.5 | 1,805 | 1,827.5 | +17.5 | +1% | 124,800 |
| 2015/07/22 | 1,830 | 1,842.5 | 1,810 | 1,810 | -40 | -2.2% | 134,000 |
| 2015/07/21 | 1,870 | 1,870 | 1,835 | 1,850 | -5 | -0.3% | 71,200 |
| 2015/07/17 | 1,870 | 1,877.5 | 1,850 | 1,855 | -10 | -0.5% | 79,600 |
| 2015/07/16 | 1,845 | 1,865 | 1,830 | 1,865 | +32.5 | +1.8% | 126,400 |
| 2015/07/15 | 1,832.5 | 1,842.5 | 1,820 | 1,832.5 | +20 | +1.1% | 92,800 |
| 2015/07/14 | 1,820 | 1,827.5 | 1,800 | 1,812.5 | +40 | +2.3% | 104,000 |
| 2015/07/13 | 1,777.5 | 1,792.5 | 1,765 | 1,772.5 | +17.5 | +1% | 92,200 |
| 2015/07/10 | 1,707.5 | 1,765 | 1,702.5 | 1,755 | +52.5 | +3.1% | 277,600 |
| 2015/07/09 | 1,697.5 | 1,707.5 | 1,657.5 | 1,702.5 | -15 | -0.9% | 191,800 |
| 2015/07/08 | 1,745 | 1,752.5 | 1,717.5 | 1,717.5 | -42.5 | -2.4% | 140,400 |
| 2015/07/07 | 1,750 | 1,777.5 | 1,750 | 1,760 | +25 | +1.4% | 89,000 |
| 2015/07/06 | 1,782.5 | 1,785 | 1,735 | 1,735 | -77.5 | -4.3% | 146,800 |
| 2015/07/03 | 1,797.5 | 1,817.5 | 1,795 | 1,812.5 | +25 | +1.4% | 181,400 |
| 2015/07/02 | 1,825 | 1,835 | 1,787.5 | 1,787.5 | -25 | -1.4% | 224,600 |
| 2015/07/01 | 1,817.5 | 1,830 | 1,805 | 1,812.5 | +7.5 | +0.4% | 234,000 |
| 2015/06/30 | 1,812.5 | 1,827.5 | 1,802.5 | 1,805 | -12.5 | -0.7% | 145,200 |
| 2015/06/29 | 1,830 | 1,852.5 | 1,817.5 | 1,817.5 | -42.5 | -2.3% | 181,600 |
2251～
2300
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
