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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,867.5 | 1,912.5 | 1,867.5 | 1,892.5 | +25 | +1.3% | 168,600 |
| 2015/01/29 | 1,857.5 | 1,897.5 | 1,850 | 1,867.5 | -5 | -0.3% | 218,000 |
| 2015/01/28 | 1,850 | 1,875 | 1,832.5 | 1,872.5 | +2.5 | +0.1% | 292,800 |
| 2015/01/27 | 1,825 | 1,877.5 | 1,817.5 | 1,870 | +77.5 | +4.3% | 345,200 |
| 2015/01/26 | 1,742.5 | 1,797.5 | 1,740 | 1,792.5 | +35 | +2% | 367,200 |
| 2015/01/23 | 1,722.5 | 1,757.5 | 1,717.5 | 1,757.5 | +45 | +2.6% | 171,600 |
| 2015/01/22 | 1,687.5 | 1,712.5 | 1,677.5 | 1,712.5 | +17.5 | +1% | 140,800 |
| 2015/01/21 | 1,697.5 | 1,697.5 | 1,680 | 1,695 | +15 | +0.9% | 166,400 |
| 2015/01/20 | 1,655 | 1,685 | 1,645 | 1,680 | +42.5 | +2.6% | 139,200 |
| 2015/01/19 | 1,645 | 1,647.5 | 1,627.5 | 1,637.5 | +10 | +0.6% | 107,400 |
| 2015/01/16 | 1,605 | 1,627.5 | 1,602.5 | 1,627.5 | -10 | -0.6% | 292,800 |
| 2015/01/15 | 1,625 | 1,642.5 | 1,622.5 | 1,637.5 | +20 | +1.2% | 168,400 |
| 2015/01/14 | 1,627.5 | 1,640 | 1,607.5 | 1,617.5 | -25 | -1.5% | 294,800 |
| 2015/01/13 | 1,635 | 1,645 | 1,607.5 | 1,642.5 | -20 | -1.2% | 202,800 |
| 2015/01/09 | 1,672.5 | 1,675 | 1,645 | 1,662.5 | -12.5 | -0.7% | 534,200 |
| 2015/01/08 | 1,677.5 | 1,687.5 | 1,662.5 | 1,675 | -2.5 | -0.1% | 208,600 |
| 2015/01/07 | 1,712.5 | 1,727.5 | 1,670 | 1,677.5 | -57.5 | -3.3% | 203,400 |
| 2015/01/06 | 1,742.5 | 1,750 | 1,715 | 1,735 | -40 | -2.3% | 282,800 |
| 2015/01/05 | 1,747.5 | 1,792.5 | 1,740 | 1,775 | +7.5 | +0.4% | 180,200 |
| 2014/12/30 | 1,787.5 | 1,787.5 | 1,750 | 1,767.5 | -5 | -0.3% | 120,400 |
| 2014/12/29 | 1,752.5 | 1,787.5 | 1,740 | 1,772.5 | +32.5 | +1.9% | 218,200 |
| 2014/12/26 | 1,717.5 | 1,750 | 1,717.5 | 1,740 | +22.5 | +1.3% | 91,200 |
| 2014/12/25 | 1,730 | 1,732.5 | 1,705 | 1,717.5 | -10 | -0.6% | 64,200 |
| 2014/12/24 | 1,750 | 1,757.5 | 1,717.5 | 1,727.5 | -2.5 | -0.1% | 383,400 |
| 2014/12/22 | 1,735 | 1,745 | 1,722.5 | 1,730 | -5 | -0.3% | 199,400 |
| 2014/12/19 | 1,720 | 1,747.5 | 1,707.5 | 1,735 | +70 | +4.2% | 326,800 |
| 2014/12/18 | 1,707.5 | 1,710 | 1,652.5 | 1,665 | -22.5 | -1.3% | 337,000 |
| 2014/12/17 | 1,665 | 1,695 | 1,665 | 1,687.5 | +2.5 | +0.1% | 210,200 |
| 2014/12/16 | 1,682.5 | 1,697.5 | 1,672.5 | 1,685 | -27.5 | -1.6% | 149,000 |
| 2014/12/15 | 1,697.5 | 1,737.5 | 1,697.5 | 1,712.5 | +2.5 | +0.1% | 144,800 |
| 2014/12/12 | 1,705 | 1,740 | 1,692.5 | 1,710 | -30 | -1.7% | 230,000 |
| 2014/12/11 | 1,737.5 | 1,745 | 1,725 | 1,740 | -25 | -1.4% | 125,200 |
| 2014/12/10 | 1,777.5 | 1,782.5 | 1,760 | 1,765 | -15 | -0.8% | 134,400 |
| 2014/12/09 | 1,780 | 1,792.5 | 1,752.5 | 1,780 | ±0 | ±0% | 237,200 |
| 2014/12/08 | 1,785 | 1,785 | 1,757.5 | 1,780 | +7.5 | +0.4% | 104,200 |
| 2014/12/05 | 1,757.5 | 1,780 | 1,750 | 1,772.5 | +5 | +0.3% | 130,400 |
| 2014/12/04 | 1,760 | 1,777.5 | 1,750 | 1,767.5 | +7.5 | +0.4% | 119,800 |
| 2014/12/03 | 1,765 | 1,767.5 | 1,750 | 1,760 | ±0 | ±0% | 69,800 |
| 2014/12/02 | 1,745 | 1,770 | 1,742.5 | 1,760 | -2.5 | -0.1% | 123,200 |
| 2014/12/01 | 1,695 | 1,772.5 | 1,695 | 1,762.5 | +80 | +4.8% | 217,600 |
| 2014/11/28 | 1,675 | 1,692.5 | 1,672.5 | 1,682.5 | +15 | +0.9% | 156,000 |
| 2014/11/27 | 1,697.5 | 1,700 | 1,660 | 1,667.5 | -27.5 | -1.6% | 141,000 |
| 2014/11/26 | 1,697.5 | 1,717.5 | 1,695 | 1,695 | -5 | -0.3% | 106,400 |
| 2014/11/25 | 1,707.5 | 1,722.5 | 1,700 | 1,700 | -7.5 | -0.4% | 105,800 |
| 2014/11/21 | 1,750 | 1,762.5 | 1,697.5 | 1,707.5 | -55 | -3.1% | 186,000 |
| 2014/11/20 | 1,775 | 1,775 | 1,752.5 | 1,762.5 | +12.5 | +0.7% | 99,400 |
| 2014/11/19 | 1,780 | 1,785 | 1,750 | 1,750 | -30 | -1.7% | 100,400 |
| 2014/11/18 | 1,765 | 1,780 | 1,755 | 1,780 | +50 | +2.9% | 161,600 |
| 2014/11/17 | 1,797.5 | 1,802.5 | 1,727.5 | 1,730 | -75 | -4.2% | 116,600 |
| 2014/11/14 | 1,780 | 1,805 | 1,760 | 1,805 | +80 | +4.6% | 394,600 |
2401～
2450
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
