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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,750 | 1,765 | 1,737.5 | 1,752.5 | -12.5 | -0.7% | 111,200 |
| 2014/08/28 | 1,742.5 | 1,770 | 1,730 | 1,765 | +5 | +0.3% | 134,200 |
| 2014/08/27 | 1,765 | 1,775 | 1,732.5 | 1,760 | -10 | -0.6% | 259,400 |
| 2014/08/26 | 1,777.5 | 1,792.5 | 1,770 | 1,770 | -22.5 | -1.3% | 116,200 |
| 2014/08/25 | 1,787.5 | 1,795 | 1,775 | 1,792.5 | +7.5 | +0.4% | 103,200 |
| 2014/08/22 | 1,790 | 1,797.5 | 1,777.5 | 1,785 | -2.5 | -0.1% | 120,800 |
| 2014/08/21 | 1,792.5 | 1,797.5 | 1,775 | 1,787.5 | +2.5 | +0.1% | 96,000 |
| 2014/08/20 | 1,777.5 | 1,792.5 | 1,772.5 | 1,785 | ±0 | ±0% | 80,400 |
| 2014/08/19 | 1,807.5 | 1,810 | 1,770 | 1,785 | -7.5 | -0.4% | 115,400 |
| 2014/08/18 | 1,767.5 | 1,825 | 1,767.5 | 1,792.5 | +25 | +1.4% | 263,600 |
| 2014/08/15 | 1,777.5 | 1,825 | 1,752.5 | 1,767.5 | -10 | -0.6% | 372,800 |
| 2014/08/14 | 1,787.5 | 1,840 | 1,765 | 1,777.5 | +60 | +3.5% | 655,600 |
| 2014/08/13 | 1,692.5 | 1,737.5 | 1,672.5 | 1,717.5 | +30 | +1.8% | 355,600 |
| 2014/08/12 | 1,620 | 1,705 | 1,610 | 1,687.5 | +80 | +5% | 502,400 |
| 2014/08/11 | 1,595 | 1,632.5 | 1,580 | 1,607.5 | +12.5 | +0.8% | 394,400 |
| 2014/08/08 | 1,525 | 1,600 | 1,520 | 1,595 | +160.5 | +11.2% | 837,600 |
| 2014/08/07 | 1,430 | 1,448 | 1,410 | 1,434.5 | -1 | -0.1% | 180,400 |
| 2014/08/06 | 1,467.5 | 1,475.5 | 1,432 | 1,435.5 | -40 | -2.7% | 208,800 |
| 2014/08/05 | 1,492.5 | 1,512.5 | 1,474.5 | 1,475.5 | -19 | -1.3% | 127,400 |
| 2014/08/04 | 1,495.5 | 1,507.5 | 1,490 | 1,494.5 | -1.5 | -0.1% | 52,400 |
| 2014/08/01 | 1,496 | 1,517.5 | 1,495 | 1,496 | -21.5 | -1.4% | 94,800 |
| 2014/07/31 | 1,522.5 | 1,532.5 | 1,512.5 | 1,517.5 | +10 | +0.7% | 111,800 |
| 2014/07/30 | 1,522.5 | 1,525 | 1,500 | 1,507.5 | -10 | -0.7% | 70,000 |
| 2014/07/29 | 1,512.5 | 1,530 | 1,507.5 | 1,517.5 | +15 | +1% | 86,400 |
| 2014/07/28 | 1,510 | 1,512.5 | 1,492.5 | 1,502.5 | ±0 | ±0% | 91,200 |
| 2014/07/25 | 1,505 | 1,505 | 1,490.5 | 1,502.5 | +9 | +0.6% | 62,800 |
| 2014/07/24 | 1,497 | 1,510 | 1,489.5 | 1,493.5 | -3.5 | -0.2% | 75,400 |
| 2014/07/23 | 1,488.5 | 1,505 | 1,479.5 | 1,497 | +13.5 | +0.9% | 154,200 |
| 2014/07/22 | 1,500 | 1,512.5 | 1,475 | 1,483.5 | +0.5 | ±0% | 166,000 |
| 2014/07/18 | 1,490 | 1,495 | 1,470 | 1,483 | -15.5 | -1% | 162,600 |
| 2014/07/17 | 1,520 | 1,532.5 | 1,495 | 1,498.5 | -21.5 | -1.4% | 203,600 |
| 2014/07/16 | 1,522.5 | 1,525 | 1,510 | 1,520 | +5 | +0.3% | 75,000 |
| 2014/07/15 | 1,540 | 1,542.5 | 1,512.5 | 1,515 | -12.5 | -0.8% | 99,600 |
| 2014/07/14 | 1,507.5 | 1,530 | 1,505 | 1,527.5 | +27.5 | +1.8% | 90,000 |
| 2014/07/11 | 1,495 | 1,512.5 | 1,483 | 1,500 | +5 | +0.3% | 102,200 |
| 2014/07/10 | 1,520 | 1,527.5 | 1,495 | 1,495 | -30 | -2% | 89,200 |
| 2014/07/09 | 1,520 | 1,535 | 1,510 | 1,525 | +7.5 | +0.5% | 109,600 |
| 2014/07/08 | 1,505 | 1,527.5 | 1,505 | 1,517.5 | +2.5 | +0.2% | 119,600 |
| 2014/07/07 | 1,532.5 | 1,537.5 | 1,507.5 | 1,515 | -30 | -1.9% | 264,600 |
| 2014/07/04 | 1,557.5 | 1,567.5 | 1,542.5 | 1,545 | -15 | -1% | 200,400 |
| 2014/07/03 | 1,565 | 1,580 | 1,545 | 1,560 | -27.5 | -1.7% | 160,000 |
| 2014/07/02 | 1,592.5 | 1,597.5 | 1,575 | 1,587.5 | -5 | -0.3% | 115,800 |
| 2014/07/01 | 1,585 | 1,600 | 1,575 | 1,592.5 | +17.5 | +1.1% | 121,000 |
| 2014/06/30 | 1,532.5 | 1,595 | 1,527.5 | 1,575 | +45 | +2.9% | 196,800 |
| 2014/06/27 | 1,545 | 1,547.5 | 1,517.5 | 1,530 | -25 | -1.6% | 113,000 |
| 2014/06/26 | 1,542.5 | 1,560 | 1,530 | 1,555 | +27.5 | +1.8% | 125,000 |
| 2014/06/25 | 1,530 | 1,537.5 | 1,525 | 1,527.5 | -15 | -1% | 57,000 |
| 2014/06/24 | 1,530 | 1,552.5 | 1,522.5 | 1,542.5 | +5 | +0.3% | 127,200 |
| 2014/06/23 | 1,540 | 1,547.5 | 1,525 | 1,537.5 | -10 | -0.6% | 90,600 |
| 2014/06/20 | 1,545 | 1,550 | 1,527.5 | 1,547.5 | +2.5 | +0.2% | 215,200 |
2501～
2550
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
