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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,715 | 1,740 | 1,712.5 | 1,725 | +10 | +0.6% | 104,000 |
| 2014/11/12 | 1,752.5 | 1,757.5 | 1,710 | 1,715 | -32.5 | -1.9% | 149,600 |
| 2014/11/11 | 1,737.5 | 1,747.5 | 1,730 | 1,747.5 | +17.5 | +1% | 105,600 |
| 2014/11/10 | 1,732.5 | 1,745 | 1,710 | 1,730 | -20 | -1.1% | 211,000 |
| 2014/11/07 | 1,760 | 1,795 | 1,727.5 | 1,750 | +125 | +7.7% | 478,000 |
| 2014/11/06 | 1,735 | 1,735 | 1,617.5 | 1,625 | -95 | -5.5% | 324,200 |
| 2014/11/05 | 1,712.5 | 1,727.5 | 1,705 | 1,720 | +7.5 | +0.4% | 242,200 |
| 2014/11/04 | 1,740 | 1,742.5 | 1,685 | 1,712.5 | +42.5 | +2.5% | 338,200 |
| 2014/10/31 | 1,647.5 | 1,675 | 1,630 | 1,670 | +52.5 | +3.2% | 323,400 |
| 2014/10/30 | 1,635 | 1,645 | 1,615 | 1,617.5 | -7.5 | -0.5% | 144,400 |
| 2014/10/29 | 1,625 | 1,640 | 1,617.5 | 1,625 | ±0 | ±0% | 86,000 |
| 2014/10/28 | 1,602.5 | 1,640 | 1,590 | 1,625 | +25 | +1.6% | 160,600 |
| 2014/10/27 | 1,590 | 1,602.5 | 1,580 | 1,600 | +10 | +0.6% | 88,000 |
| 2014/10/24 | 1,557.5 | 1,595 | 1,557.5 | 1,590 | +42.5 | +2.7% | 107,800 |
| 2014/10/23 | 1,555 | 1,567.5 | 1,542.5 | 1,547.5 | -20 | -1.3% | 338,400 |
| 2014/10/22 | 1,565 | 1,595 | 1,557.5 | 1,567.5 | +20 | +1.3% | 212,400 |
| 2014/10/21 | 1,585 | 1,590 | 1,547.5 | 1,547.5 | -37.5 | -2.4% | 177,200 |
| 2014/10/20 | 1,552.5 | 1,587.5 | 1,552.5 | 1,585 | +62.5 | +4.1% | 113,800 |
| 2014/10/17 | 1,525 | 1,555 | 1,520 | 1,522.5 | -10 | -0.7% | 215,400 |
| 2014/10/16 | 1,537.5 | 1,557.5 | 1,530 | 1,532.5 | -32.5 | -2.1% | 171,000 |
| 2014/10/15 | 1,562.5 | 1,575 | 1,555 | 1,565 | -2.5 | -0.2% | 207,200 |
| 2014/10/14 | 1,580 | 1,600 | 1,560 | 1,567.5 | -50 | -3.1% | 281,600 |
| 2014/10/10 | 1,602.5 | 1,635 | 1,602.5 | 1,617.5 | -30 | -1.8% | 170,200 |
| 2014/10/09 | 1,682.5 | 1,692.5 | 1,647.5 | 1,647.5 | -35 | -2.1% | 161,800 |
| 2014/10/08 | 1,690 | 1,705 | 1,682.5 | 1,682.5 | -32.5 | -1.9% | 121,000 |
| 2014/10/07 | 1,742.5 | 1,755 | 1,712.5 | 1,715 | -17.5 | -1% | 179,600 |
| 2014/10/06 | 1,745 | 1,747.5 | 1,720 | 1,732.5 | +12.5 | +0.7% | 146,000 |
| 2014/10/03 | 1,672.5 | 1,725 | 1,672.5 | 1,720 | +37.5 | +2.2% | 233,400 |
| 2014/10/02 | 1,702.5 | 1,712.5 | 1,682.5 | 1,682.5 | -42.5 | -2.5% | 160,000 |
| 2014/10/01 | 1,730 | 1,742.5 | 1,717.5 | 1,725 | +2.5 | +0.1% | 145,600 |
| 2014/09/30 | 1,730 | 1,740 | 1,707.5 | 1,722.5 | -17.5 | -1% | 234,200 |
| 2014/09/29 | 1,750 | 1,750 | 1,725 | 1,740 | +10 | +0.6% | 106,800 |
| 2014/09/26 | 1,740 | 1,755 | 1,720 | 1,730 | -27.5 | -1.6% | 170,800 |
| 2014/09/25 | 1,750 | 1,757.5 | 1,740 | 1,757.5 | +7.5 | +0.4% | 225,200 |
| 2014/09/24 | 1,690 | 1,760 | 1,675 | 1,750 | +47.5 | +2.8% | 456,400 |
| 2014/09/22 | 1,732.5 | 1,732.5 | 1,657.5 | 1,702.5 | -25 | -1.4% | 540,800 |
| 2014/09/19 | 1,732.5 | 1,752.5 | 1,705 | 1,727.5 | -5 | -0.3% | 356,600 |
| 2014/09/18 | 1,720 | 1,742.5 | 1,700 | 1,732.5 | +35 | +2.1% | 240,800 |
| 2014/09/17 | 1,697.5 | 1,732.5 | 1,680 | 1,697.5 | -70 | -4% | 534,200 |
| 2014/09/16 | 1,740 | 1,777.5 | 1,737.5 | 1,767.5 | +22.5 | +1.3% | 171,400 |
| 2014/09/12 | 1,720 | 1,752.5 | 1,697.5 | 1,745 | +12.5 | +0.7% | 373,800 |
| 2014/09/11 | 1,775 | 1,785 | 1,722.5 | 1,732.5 | -37.5 | -2.1% | 258,000 |
| 2014/09/10 | 1,762.5 | 1,777.5 | 1,757.5 | 1,770 | -2.5 | -0.1% | 143,000 |
| 2014/09/09 | 1,792.5 | 1,792.5 | 1,755 | 1,772.5 | -2.5 | -0.1% | 66,600 |
| 2014/09/08 | 1,790 | 1,797.5 | 1,767.5 | 1,775 | ±0 | ±0% | 78,000 |
| 2014/09/05 | 1,780 | 1,815 | 1,765 | 1,775 | +7.5 | +0.4% | 222,600 |
| 2014/09/04 | 1,772.5 | 1,782.5 | 1,750 | 1,767.5 | -12.5 | -0.7% | 102,600 |
| 2014/09/03 | 1,815 | 1,815 | 1,767.5 | 1,780 | +2.5 | +0.1% | 119,000 |
| 2014/09/02 | 1,747.5 | 1,785 | 1,745 | 1,777.5 | +30 | +1.7% | 84,800 |
| 2014/09/01 | 1,747.5 | 1,750 | 1,730 | 1,747.5 | -5 | -0.3% | 98,400 |
2451～
2500
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
