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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,720 | 1,720 | 1,665 | 1,695 | -7.5 | -0.4% | 230,200 |
| 2014/01/22 | 1,747.5 | 1,747.5 | 1,677.5 | 1,702.5 | -25 | -1.4% | 124,800 |
| 2014/01/21 | 1,735 | 1,737.5 | 1,715 | 1,727.5 | +30 | +1.8% | 206,800 |
| 2014/01/20 | 1,685 | 1,700 | 1,672.5 | 1,697.5 | -7.5 | -0.4% | 149,600 |
| 2014/01/17 | 1,630 | 1,727.5 | 1,625 | 1,705 | +72.5 | +4.4% | 272,400 |
| 2014/01/16 | 1,647.5 | 1,670 | 1,620 | 1,632.5 | -2.5 | -0.2% | 181,600 |
| 2014/01/15 | 1,602.5 | 1,637.5 | 1,595 | 1,635 | +70 | +4.5% | 253,200 |
| 2014/01/14 | 1,587.5 | 1,602.5 | 1,545 | 1,565 | -45 | -2.8% | 183,800 |
| 2014/01/10 | 1,577.5 | 1,610 | 1,577.5 | 1,610 | +15 | +0.9% | 103,200 |
| 2014/01/09 | 1,615 | 1,615 | 1,580 | 1,595 | -15 | -0.9% | 66,200 |
| 2014/01/08 | 1,600 | 1,612.5 | 1,595 | 1,610 | +22.5 | +1.4% | 55,000 |
| 2014/01/07 | 1,600 | 1,620 | 1,585 | 1,587.5 | -22.5 | -1.4% | 73,600 |
| 2014/01/06 | 1,637.5 | 1,645 | 1,607.5 | 1,610 | -20 | -1.2% | 115,200 |
| 2013/12/30 | 1,610 | 1,645 | 1,605 | 1,630 | +37.5 | +2.4% | 112,400 |
| 2013/12/27 | 1,575 | 1,595 | 1,562.5 | 1,592.5 | +20 | +1.3% | 135,800 |
| 2013/12/26 | 1,547.5 | 1,585 | 1,540 | 1,572.5 | +22.5 | +1.5% | 80,200 |
| 2013/12/25 | 1,547.5 | 1,555 | 1,527.5 | 1,550 | -10 | -0.6% | 106,800 |
| 2013/12/24 | 1,562.5 | 1,587.5 | 1,547.5 | 1,560 | -10 | -0.6% | 126,000 |
| 2013/12/20 | 1,507.5 | 1,625 | 1,443 | 1,570 | -42.5 | -2.6% | 770,200 |
| 2013/12/19 | 1,600 | 1,622.5 | 1,600 | 1,612.5 | +30 | +1.9% | 163,400 |
| 2013/12/18 | 1,605 | 1,607.5 | 1,565 | 1,582.5 | -27.5 | -1.7% | 226,600 |
| 2013/12/17 | 1,607.5 | 1,617.5 | 1,592.5 | 1,610 | +5 | +0.3% | 78,800 |
| 2013/12/16 | 1,622.5 | 1,625 | 1,592.5 | 1,605 | -12.5 | -0.8% | 168,800 |
| 2013/12/13 | 1,625 | 1,647.5 | 1,582.5 | 1,617.5 | -42.5 | -2.6% | 328,800 |
| 2013/12/12 | 1,640 | 1,667.5 | 1,640 | 1,660 | +22.5 | +1.4% | 185,800 |
| 2013/12/11 | 1,635 | 1,650 | 1,617.5 | 1,637.5 | -12.5 | -0.8% | 47,200 |
| 2013/12/10 | 1,655 | 1,660 | 1,640 | 1,650 | -2.5 | -0.2% | 53,000 |
| 2013/12/09 | 1,657.5 | 1,660 | 1,637.5 | 1,652.5 | +17.5 | +1.1% | 60,400 |
| 2013/12/06 | 1,607.5 | 1,640 | 1,607.5 | 1,635 | +32.5 | +2% | 104,600 |
| 2013/12/05 | 1,620 | 1,622.5 | 1,602.5 | 1,602.5 | -5 | -0.3% | 102,400 |
| 2013/12/04 | 1,660 | 1,660 | 1,605 | 1,607.5 | -55 | -3.3% | 135,000 |
| 2013/12/03 | 1,675 | 1,700 | 1,637.5 | 1,662.5 | -22.5 | -1.3% | 196,000 |
| 2013/12/02 | 1,667.5 | 1,690 | 1,667.5 | 1,685 | +22.5 | +1.4% | 111,800 |
| 2013/11/29 | 1,655 | 1,680 | 1,655 | 1,662.5 | +32.5 | +2% | 119,000 |
| 2013/11/28 | 1,625 | 1,645 | 1,612.5 | 1,630 | +10 | +0.6% | 86,600 |
| 2013/11/27 | 1,637.5 | 1,637.5 | 1,615 | 1,620 | -27.5 | -1.7% | 68,000 |
| 2013/11/26 | 1,625 | 1,670 | 1,625 | 1,647.5 | +5 | +0.3% | 105,000 |
| 2013/11/25 | 1,652.5 | 1,657.5 | 1,625 | 1,642.5 | +7.5 | +0.5% | 88,000 |
| 2013/11/22 | 1,665 | 1,722.5 | 1,627.5 | 1,635 | -42.5 | -2.5% | 298,000 |
| 2013/11/21 | 1,637.5 | 1,677.5 | 1,637.5 | 1,677.5 | +15 | +0.9% | 61,400 |
| 2013/11/20 | 1,647.5 | 1,665 | 1,645 | 1,662.5 | +7.5 | +0.5% | 59,200 |
| 2013/11/19 | 1,652.5 | 1,670 | 1,642.5 | 1,655 | -12.5 | -0.7% | 67,600 |
| 2013/11/18 | 1,695 | 1,695 | 1,635 | 1,667.5 | -10 | -0.6% | 161,000 |
| 2013/11/15 | 1,607.5 | 1,685 | 1,607.5 | 1,677.5 | +80 | +5% | 246,200 |
| 2013/11/14 | 1,597.5 | 1,602.5 | 1,575 | 1,597.5 | +15 | +0.9% | 144,600 |
| 2013/11/13 | 1,600 | 1,607.5 | 1,570 | 1,582.5 | -32.5 | -2% | 117,600 |
| 2013/11/12 | 1,535 | 1,615 | 1,512.5 | 1,615 | +65 | +4.2% | 176,400 |
| 2013/11/11 | 1,610 | 1,625 | 1,545 | 1,550 | -80 | -4.9% | 289,600 |
| 2013/11/08 | 1,491.5 | 1,665 | 1,485 | 1,630 | +177.5 | +12.2% | 839,800 |
| 2013/11/07 | 1,448 | 1,478 | 1,436 | 1,452.5 | -0.5 | ±0% | 140,600 |
2651～
2700
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
