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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,782.5 | 1,787.5 | 1,762.5 | 1,765 | -5 | -0.3% | 171,000 |
| 2015/04/10 | 1,782.5 | 1,792.5 | 1,765 | 1,770 | +2.5 | +0.1% | 232,800 |
| 2015/04/09 | 1,762.5 | 1,772.5 | 1,750 | 1,767.5 | +25 | +1.4% | 229,400 |
| 2015/04/08 | 1,735 | 1,762.5 | 1,712.5 | 1,742.5 | +25 | +1.5% | 255,400 |
| 2015/04/07 | 1,700 | 1,717.5 | 1,700 | 1,717.5 | +22.5 | +1.3% | 144,800 |
| 2015/04/06 | 1,685 | 1,700 | 1,667.5 | 1,695 | +10 | +0.6% | 97,400 |
| 2015/04/03 | 1,677.5 | 1,700 | 1,670 | 1,685 | +20 | +1.2% | 114,600 |
| 2015/04/02 | 1,650 | 1,677.5 | 1,637.5 | 1,665 | +22.5 | +1.4% | 208,800 |
| 2015/04/01 | 1,662.5 | 1,665 | 1,637.5 | 1,642.5 | -27.5 | -1.6% | 205,400 |
| 2015/03/31 | 1,667.5 | 1,690 | 1,650 | 1,670 | +37.5 | +2.3% | 269,400 |
| 2015/03/30 | 1,617.5 | 1,645 | 1,617.5 | 1,632.5 | +35 | +2.2% | 154,600 |
| 2015/03/27 | 1,642.5 | 1,665 | 1,580 | 1,597.5 | -50 | -3% | 264,600 |
| 2015/03/26 | 1,680 | 1,685 | 1,647.5 | 1,647.5 | -30 | -1.8% | 145,200 |
| 2015/03/25 | 1,662.5 | 1,685 | 1,662.5 | 1,677.5 | +30 | +1.8% | 204,000 |
| 2015/03/24 | 1,650 | 1,670 | 1,627.5 | 1,647.5 | -15 | -0.9% | 223,200 |
| 2015/03/23 | 1,672.5 | 1,675 | 1,650 | 1,662.5 | +2.5 | +0.2% | 143,600 |
| 2015/03/20 | 1,682.5 | 1,682.5 | 1,635 | 1,660 | -22.5 | -1.3% | 304,800 |
| 2015/03/19 | 1,707.5 | 1,717.5 | 1,675 | 1,682.5 | -27.5 | -1.6% | 176,000 |
| 2015/03/18 | 1,695 | 1,710 | 1,690 | 1,710 | +2.5 | +0.1% | 111,600 |
| 2015/03/17 | 1,715 | 1,720 | 1,695 | 1,707.5 | -7.5 | -0.4% | 150,400 |
| 2015/03/16 | 1,687.5 | 1,725 | 1,685 | 1,715 | +7.5 | +0.4% | 123,600 |
| 2015/03/13 | 1,710 | 1,712.5 | 1,687.5 | 1,707.5 | -2.5 | -0.1% | 197,400 |
| 2015/03/12 | 1,687.5 | 1,722.5 | 1,675 | 1,710 | +37.5 | +2.2% | 178,200 |
| 2015/03/11 | 1,667.5 | 1,692.5 | 1,665 | 1,672.5 | -5 | -0.3% | 182,000 |
| 2015/03/10 | 1,710 | 1,720 | 1,670 | 1,677.5 | -22.5 | -1.3% | 207,800 |
| 2015/03/09 | 1,700 | 1,705 | 1,667.5 | 1,700 | -10 | -0.6% | 242,000 |
| 2015/03/06 | 1,695 | 1,722.5 | 1,660 | 1,710 | -7.5 | -0.4% | 405,600 |
| 2015/03/05 | 1,747.5 | 1,747.5 | 1,705 | 1,717.5 | -37.5 | -2.1% | 231,200 |
| 2015/03/04 | 1,777.5 | 1,807.5 | 1,730 | 1,755 | -57.5 | -3.2% | 294,400 |
| 2015/03/03 | 1,800 | 1,820 | 1,775 | 1,812.5 | +25 | +1.4% | 205,600 |
| 2015/03/02 | 1,792.5 | 1,802.5 | 1,785 | 1,787.5 | -7.5 | -0.4% | 81,000 |
| 2015/02/27 | 1,800 | 1,807.5 | 1,772.5 | 1,795 | ±0 | ±0% | 128,400 |
| 2015/02/26 | 1,775 | 1,800 | 1,770 | 1,795 | +25 | +1.4% | 129,800 |
| 2015/02/25 | 1,782.5 | 1,785 | 1,760 | 1,770 | -10 | -0.6% | 75,200 |
| 2015/02/24 | 1,777.5 | 1,785 | 1,765 | 1,780 | +2.5 | +0.1% | 277,200 |
| 2015/02/23 | 1,777.5 | 1,782.5 | 1,762.5 | 1,777.5 | -12.5 | -0.7% | 126,400 |
| 2015/02/20 | 1,787.5 | 1,795 | 1,772.5 | 1,790 | +15 | +0.8% | 236,800 |
| 2015/02/19 | 1,760 | 1,782.5 | 1,752.5 | 1,775 | +12.5 | +0.7% | 229,600 |
| 2015/02/18 | 1,732.5 | 1,772.5 | 1,730 | 1,762.5 | +40 | +2.3% | 224,800 |
| 2015/02/17 | 1,715 | 1,735 | 1,710 | 1,722.5 | +5 | +0.3% | 103,800 |
| 2015/02/16 | 1,730 | 1,732.5 | 1,710 | 1,717.5 | -5 | -0.3% | 140,000 |
| 2015/02/13 | 1,712.5 | 1,730 | 1,707.5 | 1,722.5 | ±0 | ±0% | 190,400 |
| 2015/02/12 | 1,725 | 1,752.5 | 1,720 | 1,722.5 | +10 | +0.6% | 238,200 |
| 2015/02/10 | 1,780 | 1,797.5 | 1,682.5 | 1,712.5 | -70 | -3.9% | 528,000 |
| 2015/02/09 | 1,827.5 | 1,832.5 | 1,775 | 1,782.5 | -52.5 | -2.9% | 327,800 |
| 2015/02/06 | 1,807.5 | 1,877.5 | 1,807.5 | 1,835 | -5 | -0.3% | 558,800 |
| 2015/02/05 | 1,852.5 | 1,875 | 1,835 | 1,840 | -32.5 | -1.7% | 297,200 |
| 2015/02/04 | 1,865 | 1,882.5 | 1,855 | 1,872.5 | +7.5 | +0.4% | 206,400 |
| 2015/02/03 | 1,890 | 1,890 | 1,850 | 1,865 | -7.5 | -0.4% | 119,000 |
| 2015/02/02 | 1,880 | 1,890 | 1,867.5 | 1,872.5 | -20 | -1.1% | 125,400 |
2351～
2400
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
