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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,530 | 1,555 | 1,530 | 1,545 | +12.5 | +0.8% | 196,400 |
| 2014/06/18 | 1,545 | 1,552.5 | 1,510 | 1,532.5 | -12.5 | -0.8% | 247,800 |
| 2014/06/17 | 1,550 | 1,592.5 | 1,540 | 1,545 | +2.5 | +0.2% | 270,200 |
| 2014/06/16 | 1,552.5 | 1,562.5 | 1,532.5 | 1,542.5 | -10 | -0.6% | 124,200 |
| 2014/06/13 | 1,527.5 | 1,560 | 1,517.5 | 1,552.5 | -2.5 | -0.2% | 261,600 |
| 2014/06/12 | 1,515 | 1,557.5 | 1,510 | 1,555 | +35 | +2.3% | 163,200 |
| 2014/06/11 | 1,505 | 1,530 | 1,505 | 1,520 | +2.5 | +0.2% | 119,400 |
| 2014/06/10 | 1,525 | 1,532.5 | 1,505 | 1,517.5 | -25 | -1.6% | 207,000 |
| 2014/06/09 | 1,547.5 | 1,555 | 1,537.5 | 1,542.5 | ±0 | ±0% | 96,400 |
| 2014/06/06 | 1,565 | 1,565 | 1,530 | 1,542.5 | -27.5 | -1.8% | 260,200 |
| 2014/06/05 | 1,555 | 1,612.5 | 1,555 | 1,570 | +35 | +2.3% | 285,800 |
| 2014/06/04 | 1,527.5 | 1,577.5 | 1,512.5 | 1,535 | +22.5 | +1.5% | 358,000 |
| 2014/06/03 | 1,493 | 1,520 | 1,493 | 1,512.5 | +2.5 | +0.2% | 202,400 |
| 2014/06/02 | 1,510 | 1,530 | 1,495 | 1,510 | -20 | -1.3% | 225,400 |
| 2014/05/30 | 1,510 | 1,540 | 1,510 | 1,530 | +2.5 | +0.2% | 287,200 |
| 2014/05/29 | 1,527.5 | 1,542.5 | 1,522.5 | 1,527.5 | -17.5 | -1.1% | 83,800 |
| 2014/05/28 | 1,547.5 | 1,555 | 1,537.5 | 1,545 | -7.5 | -0.5% | 107,600 |
| 2014/05/27 | 1,545 | 1,575 | 1,540 | 1,552.5 | +5 | +0.3% | 149,800 |
| 2014/05/26 | 1,525 | 1,552.5 | 1,515 | 1,547.5 | +35 | +2.3% | 99,400 |
| 2014/05/23 | 1,522.5 | 1,532.5 | 1,497.5 | 1,512.5 | -10 | -0.7% | 141,600 |
| 2014/05/22 | 1,486.5 | 1,522.5 | 1,478.5 | 1,522.5 | +36 | +2.4% | 123,000 |
| 2014/05/21 | 1,477 | 1,494 | 1,464.5 | 1,486.5 | +4 | +0.3% | 119,800 |
| 2014/05/20 | 1,468.5 | 1,497.5 | 1,464.5 | 1,482.5 | +18 | +1.2% | 251,800 |
| 2014/05/19 | 1,460 | 1,476.5 | 1,455 | 1,464.5 | +7 | +0.5% | 123,000 |
| 2014/05/16 | 1,477 | 1,486.5 | 1,449 | 1,457.5 | -42.5 | -2.8% | 183,000 |
| 2014/05/15 | 1,489 | 1,510 | 1,489 | 1,500 | +9.5 | +0.6% | 383,400 |
| 2014/05/14 | 1,507.5 | 1,512.5 | 1,483 | 1,490.5 | -34.5 | -2.3% | 188,800 |
| 2014/05/13 | 1,512.5 | 1,532.5 | 1,507.5 | 1,525 | +38.5 | +2.6% | 189,800 |
| 2014/05/12 | 1,522.5 | 1,545 | 1,464.5 | 1,486.5 | -96 | -6.1% | 514,800 |
| 2014/05/09 | 1,595 | 1,605 | 1,555 | 1,582.5 | -47.5 | -2.9% | 339,200 |
| 2014/05/08 | 1,627.5 | 1,650 | 1,625 | 1,630 | -7.5 | -0.5% | 96,400 |
| 2014/05/07 | 1,652.5 | 1,655 | 1,632.5 | 1,637.5 | -45 | -2.7% | 102,000 |
| 2014/05/02 | 1,657.5 | 1,685 | 1,657.5 | 1,682.5 | +2.5 | +0.1% | 59,200 |
| 2014/05/01 | 1,670 | 1,690 | 1,655 | 1,680 | +17.5 | +1.1% | 80,200 |
| 2014/04/30 | 1,617.5 | 1,667.5 | 1,617.5 | 1,662.5 | +45 | +2.8% | 158,200 |
| 2014/04/28 | 1,632.5 | 1,645 | 1,590 | 1,617.5 | -47.5 | -2.9% | 132,600 |
| 2014/04/25 | 1,665 | 1,685 | 1,655 | 1,665 | +10 | +0.6% | 56,000 |
| 2014/04/24 | 1,660 | 1,667.5 | 1,635 | 1,655 | -5 | -0.3% | 149,200 |
| 2014/04/23 | 1,655 | 1,665 | 1,632.5 | 1,660 | +22.5 | +1.4% | 134,000 |
| 2014/04/22 | 1,672.5 | 1,680 | 1,632.5 | 1,637.5 | -47.5 | -2.8% | 135,400 |
| 2014/04/21 | 1,710 | 1,720 | 1,677.5 | 1,685 | -27.5 | -1.6% | 151,400 |
| 2014/04/18 | 1,675 | 1,715 | 1,662.5 | 1,712.5 | +52.5 | +3.2% | 136,800 |
| 2014/04/17 | 1,682.5 | 1,695 | 1,660 | 1,660 | -22.5 | -1.3% | 131,400 |
| 2014/04/16 | 1,652.5 | 1,687.5 | 1,652.5 | 1,682.5 | +20 | +1.2% | 199,600 |
| 2014/04/15 | 1,680 | 1,697.5 | 1,660 | 1,662.5 | -7.5 | -0.4% | 110,400 |
| 2014/04/14 | 1,645 | 1,692.5 | 1,645 | 1,670 | +22.5 | +1.4% | 160,400 |
| 2014/04/11 | 1,645 | 1,667.5 | 1,627.5 | 1,647.5 | -32.5 | -1.9% | 146,200 |
| 2014/04/10 | 1,670 | 1,697.5 | 1,667.5 | 1,680 | +17.5 | +1.1% | 191,600 |
| 2014/04/09 | 1,680 | 1,712.5 | 1,657.5 | 1,662.5 | -52.5 | -3.1% | 252,400 |
| 2014/04/08 | 1,722.5 | 1,732.5 | 1,710 | 1,715 | -27.5 | -1.6% | 120,000 |
2551～
2600
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
