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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,872.5 | 1,900 | 1,850 | 1,860 | -12.5 | -0.7% | 230,200 |
| 2015/06/25 | 1,972.5 | 1,972.5 | 1,867.5 | 1,872.5 | -102.5 | -5.2% | 429,400 |
| 2015/06/24 | 1,977.5 | 1,987.5 | 1,955 | 1,975 | +10 | +0.5% | 161,000 |
| 2015/06/23 | 1,950 | 1,972.5 | 1,942.5 | 1,965 | +15 | +0.8% | 205,600 |
| 2015/06/22 | 1,917.5 | 1,952.5 | 1,917.5 | 1,950 | +35 | +1.8% | 144,800 |
| 2015/06/19 | 1,867.5 | 1,925 | 1,867.5 | 1,915 | +65 | +3.5% | 326,600 |
| 2015/06/18 | 1,860 | 1,860 | 1,835 | 1,850 | -5 | -0.3% | 185,800 |
| 2015/06/17 | 1,847.5 | 1,857.5 | 1,842.5 | 1,855 | +5 | +0.3% | 146,600 |
| 2015/06/16 | 1,850 | 1,865 | 1,837.5 | 1,850 | ±0 | ±0% | 134,400 |
| 2015/06/15 | 1,830 | 1,860 | 1,825 | 1,850 | +12.5 | +0.7% | 116,800 |
| 2015/06/12 | 1,870 | 1,872.5 | 1,822.5 | 1,837.5 | ±0 | ±0% | 253,200 |
| 2015/06/11 | 1,795 | 1,857.5 | 1,792.5 | 1,837.5 | +62.5 | +3.5% | 277,000 |
| 2015/06/10 | 1,792.5 | 1,800 | 1,767.5 | 1,775 | -2.5 | -0.1% | 291,600 |
| 2015/06/09 | 1,795 | 1,795 | 1,775 | 1,777.5 | -22.5 | -1.3% | 164,400 |
| 2015/06/08 | 1,805 | 1,805 | 1,782.5 | 1,800 | ±0 | ±0% | 221,800 |
| 2015/06/05 | 1,790 | 1,805 | 1,787.5 | 1,800 | +10 | +0.6% | 228,400 |
| 2015/06/04 | 1,775 | 1,790 | 1,767.5 | 1,790 | +15 | +0.8% | 199,200 |
| 2015/06/03 | 1,767.5 | 1,777.5 | 1,757.5 | 1,775 | +12.5 | +0.7% | 317,000 |
| 2015/06/02 | 1,760 | 1,770 | 1,750 | 1,762.5 | -7.5 | -0.4% | 356,000 |
| 2015/06/01 | 1,767.5 | 1,775 | 1,747.5 | 1,770 | +22.5 | +1.3% | 192,200 |
| 2015/05/29 | 1,742.5 | 1,770 | 1,737.5 | 1,747.5 | -5 | -0.3% | 250,000 |
| 2015/05/28 | 1,730 | 1,772.5 | 1,730 | 1,752.5 | +32.5 | +1.9% | 461,800 |
| 2015/05/27 | 1,680 | 1,725 | 1,657.5 | 1,720 | +30 | +1.8% | 400,000 |
| 2015/05/26 | 1,665 | 1,695 | 1,662.5 | 1,690 | +25 | +1.5% | 150,800 |
| 2015/05/25 | 1,695 | 1,710 | 1,660 | 1,665 | -25 | -1.5% | 152,800 |
| 2015/05/22 | 1,690 | 1,715 | 1,682.5 | 1,690 | +5 | +0.3% | 137,200 |
| 2015/05/21 | 1,685 | 1,700 | 1,672.5 | 1,685 | ±0 | ±0% | 277,800 |
| 2015/05/20 | 1,695 | 1,720 | 1,685 | 1,685 | -2.5 | -0.1% | 174,000 |
| 2015/05/19 | 1,665 | 1,710 | 1,665 | 1,687.5 | +7.5 | +0.4% | 368,200 |
| 2015/05/18 | 1,685 | 1,700 | 1,667.5 | 1,680 | +7.5 | +0.4% | 174,400 |
| 2015/05/15 | 1,650 | 1,677.5 | 1,650 | 1,672.5 | +12.5 | +0.8% | 193,000 |
| 2015/05/14 | 1,650 | 1,680 | 1,650 | 1,660 | -7.5 | -0.4% | 257,600 |
| 2015/05/13 | 1,682.5 | 1,710 | 1,655 | 1,667.5 | -32.5 | -1.9% | 198,000 |
| 2015/05/12 | 1,705 | 1,727.5 | 1,692.5 | 1,700 | -7.5 | -0.4% | 378,600 |
| 2015/05/11 | 1,705 | 1,737.5 | 1,687.5 | 1,707.5 | +7.5 | +0.4% | 511,600 |
| 2015/05/08 | 1,700 | 1,752.5 | 1,682.5 | 1,700 | -65 | -3.7% | 1,146,600 |
| 2015/05/07 | 1,767.5 | 1,790 | 1,742.5 | 1,765 | -37.5 | -2.1% | 225,800 |
| 2015/05/01 | 1,780 | 1,812.5 | 1,780 | 1,802.5 | +10 | +0.6% | 179,200 |
| 2015/04/30 | 1,840 | 1,857.5 | 1,787.5 | 1,792.5 | -57.5 | -3.1% | 310,200 |
| 2015/04/28 | 1,812.5 | 1,862.5 | 1,812.5 | 1,850 | +40 | +2.2% | 151,000 |
| 2015/04/27 | 1,825 | 1,825 | 1,795 | 1,810 | -15 | -0.8% | 135,600 |
| 2015/04/24 | 1,825 | 1,837.5 | 1,810 | 1,825 | +7.5 | +0.4% | 73,000 |
| 2015/04/23 | 1,872.5 | 1,872.5 | 1,815 | 1,817.5 | -32.5 | -1.8% | 96,400 |
| 2015/04/22 | 1,815 | 1,880 | 1,815 | 1,850 | +47.5 | +2.6% | 221,600 |
| 2015/04/21 | 1,787.5 | 1,812.5 | 1,782.5 | 1,802.5 | +7.5 | +0.4% | 122,000 |
| 2015/04/20 | 1,812.5 | 1,837.5 | 1,790 | 1,795 | -15 | -0.8% | 246,000 |
| 2015/04/17 | 1,802.5 | 1,825 | 1,790 | 1,810 | +10 | +0.6% | 274,400 |
| 2015/04/16 | 1,775 | 1,802.5 | 1,755 | 1,800 | +27.5 | +1.6% | 268,600 |
| 2015/04/15 | 1,790 | 1,805 | 1,767.5 | 1,772.5 | -27.5 | -1.5% | 237,800 |
| 2015/04/14 | 1,780 | 1,800 | 1,765 | 1,800 | +35 | +2% | 243,600 |
2301～
2350
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
