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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,745 | 1,746 | 1,731 | 1,732 | -8 | -0.5% | 39,200 |
| 2024/01/29 | 1,733 | 1,747 | 1,733 | 1,740 | +8 | +0.5% | 32,400 |
| 2024/01/26 | 1,754 | 1,760 | 1,727 | 1,732 | -37 | -2.1% | 76,800 |
| 2024/01/25 | 1,783 | 1,783 | 1,762 | 1,769 | +9 | +0.5% | 58,900 |
| 2024/01/24 | 1,762 | 1,771 | 1,752 | 1,760 | -9 | -0.5% | 38,300 |
| 2024/01/23 | 1,774 | 1,782 | 1,769 | 1,769 | -5 | -0.3% | 38,000 |
| 2024/01/22 | 1,761 | 1,776 | 1,761 | 1,774 | +13 | +0.7% | 23,200 |
| 2024/01/19 | 1,772 | 1,777 | 1,752 | 1,761 | -11 | -0.6% | 52,000 |
| 2024/01/18 | 1,765 | 1,795 | 1,761 | 1,772 | +21 | +1.2% | 90,500 |
| 2024/01/17 | 1,760 | 1,772 | 1,751 | 1,751 | +2 | +0.1% | 40,500 |
| 2024/01/16 | 1,758 | 1,765 | 1,747 | 1,749 | -9 | -0.5% | 35,400 |
| 2024/01/15 | 1,749 | 1,767 | 1,745 | 1,758 | +12 | +0.7% | 35,100 |
| 2024/01/12 | 1,758 | 1,763 | 1,742 | 1,746 | +2 | +0.1% | 29,600 |
| 2024/01/11 | 1,760 | 1,767 | 1,744 | 1,744 | -9 | -0.5% | 48,700 |
| 2024/01/10 | 1,752 | 1,763 | 1,741 | 1,753 | +5 | +0.3% | 45,500 |
| 2024/01/09 | 1,735 | 1,752 | 1,735 | 1,748 | +14 | +0.8% | 48,500 |
| 2024/01/05 | 1,746 | 1,752 | 1,729 | 1,734 | -1 | -0.1% | 40,800 |
| 2024/01/04 | 1,709 | 1,735 | 1,692 | 1,735 | +21 | +1.2% | 61,200 |
| 2023/12/29 | 1,725 | 1,738 | 1,706 | 1,714 | +5 | +0.3% | 84,500 |
| 2023/12/28 | 1,704 | 1,718 | 1,700 | 1,709 | -5 | -0.3% | 39,100 |
| 2023/12/27 | 1,709 | 1,717 | 1,699 | 1,714 | +15 | +0.9% | 60,200 |
| 2023/12/26 | 1,694 | 1,703 | 1,691 | 1,699 | +2 | +0.1% | 73,900 |
| 2023/12/25 | 1,725 | 1,725 | 1,692 | 1,697 | +8 | +0.5% | 82,700 |
| 2023/12/22 | 1,678 | 1,689 | 1,672 | 1,689 | +23 | +1.4% | 45,400 |
| 2023/12/21 | 1,673 | 1,673 | 1,663 | 1,666 | -11 | -0.7% | 48,800 |
| 2023/12/20 | 1,670 | 1,688 | 1,669 | 1,677 | +14 | +0.8% | 53,900 |
| 2023/12/19 | 1,676 | 1,676 | 1,654 | 1,663 | -13 | -0.8% | 100,800 |
| 2023/12/18 | 1,679 | 1,680 | 1,662 | 1,676 | -6 | -0.4% | 56,400 |
| 2023/12/15 | 1,683 | 1,690 | 1,664 | 1,682 | -6 | -0.4% | 111,200 |
| 2023/12/14 | 1,682 | 1,703 | 1,682 | 1,688 | +13 | +0.8% | 79,800 |
| 2023/12/13 | 1,687 | 1,687 | 1,662 | 1,675 | -13 | -0.8% | 54,200 |
| 2023/12/12 | 1,703 | 1,703 | 1,684 | 1,688 | -4 | -0.2% | 41,500 |
| 2023/12/11 | 1,680 | 1,696 | 1,672 | 1,692 | +13 | +0.8% | 57,600 |
| 2023/12/08 | 1,701 | 1,713 | 1,669 | 1,679 | -27 | -1.6% | 111,300 |
| 2023/12/07 | 1,699 | 1,718 | 1,698 | 1,706 | +1 | +0.1% | 61,100 |
| 2023/12/06 | 1,671 | 1,708 | 1,671 | 1,705 | +37 | +2.2% | 56,800 |
| 2023/12/05 | 1,693 | 1,700 | 1,668 | 1,668 | -26 | -1.5% | 102,900 |
| 2023/12/04 | 1,688 | 1,694 | 1,665 | 1,694 | -2 | -0.1% | 56,700 |
| 2023/12/01 | 1,688 | 1,707 | 1,688 | 1,696 | +21 | +1.3% | 61,700 |
| 2023/11/30 | 1,670 | 1,692 | 1,665 | 1,675 | +5 | +0.3% | 153,500 |
| 2023/11/29 | 1,681 | 1,689 | 1,663 | 1,670 | -11 | -0.7% | 76,700 |
| 2023/11/28 | 1,679 | 1,686 | 1,673 | 1,681 | +2 | +0.1% | 50,600 |
| 2023/11/27 | 1,698 | 1,698 | 1,674 | 1,679 | +5 | +0.3% | 33,700 |
| 2023/11/24 | 1,699 | 1,699 | 1,672 | 1,674 | -5 | -0.3% | 39,900 |
| 2023/11/22 | 1,674 | 1,705 | 1,671 | 1,679 | +5 | +0.3% | 45,400 |
| 2023/11/21 | 1,680 | 1,683 | 1,657 | 1,674 | -7 | -0.4% | 47,300 |
| 2023/11/20 | 1,684 | 1,709 | 1,669 | 1,681 | -4 | -0.2% | 62,300 |
| 2023/11/17 | 1,654 | 1,685 | 1,653 | 1,685 | +30 | +1.8% | 61,900 |
| 2023/11/16 | 1,658 | 1,673 | 1,650 | 1,655 | +4 | +0.2% | 87,200 |
| 2023/11/15 | 1,659 | 1,659 | 1,640 | 1,651 | +9 | +0.5% | 46,600 |
201～
250
件表示中 / 6637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 | 244,400円 | +3.2% | +5.9% | 2.45% | 12.53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 | 252,600円 | +1.9% | -21.5% | 3.84% | 17.09倍 | 1.06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 | 250,800円 | +16.3% | -6.9% | 1.75% | 12.87倍 | 1.09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 | 241,600円 | -5.2% | -16.6% | 2.44% | 20.41倍 | 4.30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 | 187,400円 | +7.5% | -0.3% | 1.17% | 16.57倍 | 2.04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
