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 |
|---|---|---|---|---|---|---|---|
| 2015/05/14 | 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 |
| 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 |
2501～
2550
件表示中 / 6807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 | 273,600円 | +1.7% | +7.5% | 2.60% | 8.42倍 | 1.00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 |
| パイロット | 438,500円 | +5.4% | -5.5% | 2.67% | 11.58倍 | 1.20倍 |
|
筆記具首位。ボールペン主力で、万年筆、文具も。欧米等の海外売上比率高く、現地生産も積極的 |
| タカラスタン | 261,000円 | +1.5% | +9.3% | 3.83% | 13.55倍 | 0.89倍 |
|
システムキッチン大手で、ホーロー技術に強み。新築マンション向けで高シェア。洗面、バスも |
| パラベッド | 257,600円 | +4.1% | +10.5% | 4.85% | 14.45倍 | 1.05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 |
| 前田工繊 | 191,200円 | +11.1% | +6.8% | 1.26% | 15.27倍 | 1.93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
