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 |
|---|---|---|---|---|---|---|---|
| 2014/09/29 | 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 |
| 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 |
2651～
2700
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
