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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,740 | 1,757.5 | 1,735 | 1,742.5 | -22.5 | -1.3% | 81,400 |
| 2014/04/04 | 1,780 | 1,787.5 | 1,750 | 1,765 | -32.5 | -1.8% | 82,400 |
| 2014/04/03 | 1,787.5 | 1,810 | 1,782.5 | 1,797.5 | +12.5 | +0.7% | 141,000 |
| 2014/04/02 | 1,795 | 1,820 | 1,782.5 | 1,785 | -2.5 | -0.1% | 120,800 |
| 2014/04/01 | 1,787.5 | 1,795 | 1,750 | 1,787.5 | +30 | +1.7% | 231,600 |
| 2014/03/31 | 1,747.5 | 1,790 | 1,727.5 | 1,757.5 | +15 | +0.9% | 227,400 |
| 2014/03/28 | 1,667.5 | 1,745 | 1,665 | 1,742.5 | +75 | +4.5% | 317,400 |
| 2014/03/27 | 1,665 | 1,675 | 1,615 | 1,667.5 | -7.5 | -0.4% | 303,600 |
| 2014/03/26 | 1,725 | 1,735 | 1,667.5 | 1,675 | -17.5 | -1% | 253,400 |
| 2014/03/25 | 1,695 | 1,715 | 1,660 | 1,692.5 | -15 | -0.9% | 320,600 |
| 2014/03/24 | 1,790 | 1,820 | 1,705 | 1,707.5 | -97.5 | -5.4% | 421,600 |
| 2014/03/20 | 1,862.5 | 1,872.5 | 1,802.5 | 1,805 | -57.5 | -3.1% | 256,800 |
| 2014/03/19 | 1,820 | 1,897.5 | 1,812.5 | 1,862.5 | +72.5 | +4.1% | 266,400 |
| 2014/03/18 | 1,800 | 1,815 | 1,780 | 1,790 | +37.5 | +2.1% | 139,400 |
| 2014/03/17 | 1,765 | 1,772.5 | 1,745 | 1,752.5 | -27.5 | -1.5% | 122,800 |
| 2014/03/14 | 1,832.5 | 1,847.5 | 1,780 | 1,780 | -55 | -3% | 252,400 |
| 2014/03/13 | 1,832.5 | 1,857.5 | 1,822.5 | 1,835 | -2.5 | -0.1% | 166,600 |
| 2014/03/12 | 1,867.5 | 1,882.5 | 1,832.5 | 1,837.5 | -65 | -3.4% | 205,200 |
| 2014/03/11 | 1,900 | 1,942.5 | 1,880 | 1,902.5 | +10 | +0.5% | 304,800 |
| 2014/03/10 | 1,860 | 1,895 | 1,842.5 | 1,892.5 | +52.5 | +2.9% | 283,200 |
| 2014/03/07 | 1,820 | 1,842.5 | 1,802.5 | 1,840 | +37.5 | +2.1% | 231,000 |
| 2014/03/06 | 1,790 | 1,807.5 | 1,770 | 1,802.5 | +22.5 | +1.3% | 195,600 |
| 2014/03/05 | 1,795 | 1,807.5 | 1,777.5 | 1,780 | ±0 | ±0% | 103,200 |
| 2014/03/04 | 1,760 | 1,787.5 | 1,735 | 1,780 | +25 | +1.4% | 212,600 |
| 2014/03/03 | 1,767.5 | 1,770 | 1,737.5 | 1,755 | -25 | -1.4% | 78,000 |
| 2014/02/28 | 1,802.5 | 1,810 | 1,747.5 | 1,780 | -22.5 | -1.2% | 170,000 |
| 2014/02/27 | 1,785 | 1,822.5 | 1,772.5 | 1,802.5 | +12.5 | +0.7% | 145,200 |
| 2014/02/26 | 1,810 | 1,820 | 1,787.5 | 1,790 | -47.5 | -2.6% | 88,000 |
| 2014/02/25 | 1,847.5 | 1,872.5 | 1,817.5 | 1,837.5 | +15 | +0.8% | 199,200 |
| 2014/02/24 | 1,827.5 | 1,837.5 | 1,800 | 1,822.5 | -2.5 | -0.1% | 155,200 |
| 2014/02/21 | 1,805 | 1,827.5 | 1,772.5 | 1,825 | +40 | +2.2% | 164,200 |
| 2014/02/20 | 1,800 | 1,825 | 1,777.5 | 1,785 | -40 | -2.2% | 115,200 |
| 2014/02/19 | 1,817.5 | 1,850 | 1,800 | 1,825 | +12.5 | +0.7% | 187,200 |
| 2014/02/18 | 1,800 | 1,840 | 1,792.5 | 1,812.5 | +25 | +1.4% | 267,200 |
| 2014/02/17 | 1,750 | 1,802.5 | 1,725 | 1,787.5 | +85 | +5% | 250,800 |
| 2014/02/14 | 1,797.5 | 1,797.5 | 1,697.5 | 1,702.5 | -95 | -5.3% | 270,000 |
| 2014/02/13 | 1,792.5 | 1,830 | 1,787.5 | 1,797.5 | +40 | +2.3% | 300,400 |
| 2014/02/12 | 1,732.5 | 1,765 | 1,702.5 | 1,757.5 | +50 | +2.9% | 165,400 |
| 2014/02/10 | 1,710 | 1,720 | 1,692.5 | 1,707.5 | +32.5 | +1.9% | 98,600 |
| 2014/02/07 | 1,592.5 | 1,695 | 1,592.5 | 1,675 | +47.5 | +2.9% | 294,600 |
| 2014/02/06 | 1,562.5 | 1,645 | 1,562.5 | 1,627.5 | +32.5 | +2% | 222,800 |
| 2014/02/05 | 1,570 | 1,615 | 1,570 | 1,595 | -10 | -0.6% | 210,200 |
| 2014/02/04 | 1,600 | 1,632.5 | 1,597.5 | 1,605 | -57.5 | -3.5% | 262,800 |
| 2014/02/03 | 1,702.5 | 1,722.5 | 1,660 | 1,662.5 | -62.5 | -3.6% | 121,400 |
| 2014/01/31 | 1,675 | 1,732.5 | 1,665 | 1,725 | +17.5 | +1% | 231,400 |
| 2014/01/30 | 1,715 | 1,720 | 1,682.5 | 1,707.5 | -32.5 | -1.9% | 218,600 |
| 2014/01/29 | 1,700 | 1,740 | 1,687.5 | 1,740 | +57.5 | +3.4% | 136,800 |
| 2014/01/28 | 1,680 | 1,725 | 1,675 | 1,682.5 | +27.5 | +1.7% | 280,600 |
| 2014/01/27 | 1,597.5 | 1,665 | 1,597.5 | 1,655 | -12.5 | -0.7% | 213,800 |
| 2014/01/24 | 1,665 | 1,677.5 | 1,660 | 1,667.5 | -27.5 | -1.6% | 174,000 |
2601～
2650
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
