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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,435.5 | 1,464 | 1,435.5 | 1,453 | +6.5 | +0.4% | 230,800 |
| 2013/11/05 | 1,433.5 | 1,459 | 1,433.5 | 1,446.5 | +13 | +0.9% | 110,800 |
| 2013/11/01 | 1,476 | 1,476 | 1,431 | 1,433.5 | -42.5 | -2.9% | 158,600 |
| 2013/10/31 | 1,479 | 1,497.5 | 1,472.5 | 1,476 | -2.5 | -0.2% | 70,600 |
| 2013/10/30 | 1,494 | 1,502.5 | 1,475 | 1,478.5 | -6.5 | -0.4% | 148,800 |
| 2013/10/29 | 1,489.5 | 1,489.5 | 1,475 | 1,485 | -20 | -1.3% | 141,800 |
| 2013/10/28 | 1,487 | 1,505 | 1,474.5 | 1,505 | +28.5 | +1.9% | 64,000 |
| 2013/10/25 | 1,515 | 1,515 | 1,475.5 | 1,476.5 | -23.5 | -1.6% | 77,000 |
| 2013/10/24 | 1,491 | 1,505 | 1,476.5 | 1,500 | +6 | +0.4% | 111,000 |
| 2013/10/23 | 1,515 | 1,517.5 | 1,493 | 1,494 | -16 | -1.1% | 95,000 |
| 2013/10/22 | 1,527.5 | 1,527.5 | 1,500 | 1,510 | -15 | -1% | 87,800 |
| 2013/10/21 | 1,497 | 1,530 | 1,497 | 1,525 | +46 | +3.1% | 175,400 |
| 2013/10/18 | 1,480 | 1,480 | 1,460 | 1,479 | -1 | -0.1% | 53,800 |
| 2013/10/17 | 1,475 | 1,482 | 1,467.5 | 1,480 | +18 | +1.2% | 38,000 |
| 2013/10/16 | 1,458 | 1,481 | 1,456.5 | 1,462 | +9 | +0.6% | 68,000 |
| 2013/10/15 | 1,461 | 1,474 | 1,450 | 1,453 | -2.5 | -0.2% | 68,200 |
| 2013/10/11 | 1,453.5 | 1,465 | 1,443 | 1,455.5 | +18.5 | +1.3% | 81,400 |
| 2013/10/10 | 1,429.5 | 1,439.5 | 1,419 | 1,437 | +7.5 | +0.5% | 92,600 |
| 2013/10/09 | 1,415 | 1,431.5 | 1,401.5 | 1,429.5 | +10 | +0.7% | 81,000 |
| 2013/10/08 | 1,422.5 | 1,442.5 | 1,406.5 | 1,419.5 | -2.5 | -0.2% | 81,200 |
| 2013/10/07 | 1,414.5 | 1,433 | 1,395.5 | 1,422 | +7.5 | +0.5% | 129,800 |
| 2013/10/04 | 1,428.5 | 1,451 | 1,401 | 1,414.5 | -36 | -2.5% | 149,400 |
| 2013/10/03 | 1,455.5 | 1,480.5 | 1,443.5 | 1,450.5 | -2.5 | -0.2% | 64,800 |
| 2013/10/02 | 1,493 | 1,515 | 1,450.5 | 1,453 | -46 | -3.1% | 98,000 |
| 2013/10/01 | 1,485.5 | 1,510 | 1,482.5 | 1,499 | +13.5 | +0.9% | 197,200 |
| 2013/09/30 | 1,449 | 1,489 | 1,449 | 1,485.5 | +2 | +0.1% | 121,000 |
| 2013/09/27 | 1,469 | 1,489.5 | 1,468 | 1,483.5 | +15.5 | +1.1% | 111,800 |
| 2013/09/26 | 1,451.5 | 1,468.5 | 1,426.5 | 1,468 | +18 | +1.2% | 111,400 |
| 2013/09/25 | 1,457.5 | 1,458 | 1,438.5 | 1,450 | -7.5 | -0.5% | 81,400 |
| 2013/09/24 | 1,455.5 | 1,469 | 1,442.5 | 1,457.5 | -23.5 | -1.6% | 149,400 |
| 2013/09/20 | 1,485 | 1,487.5 | 1,477.5 | 1,481 | -1.5 | -0.1% | 103,000 |
| 2013/09/19 | 1,472 | 1,483 | 1,462.5 | 1,482.5 | +33.5 | +2.3% | 119,000 |
| 2013/09/18 | 1,428.5 | 1,461.5 | 1,425.5 | 1,449 | +14 | +1% | 64,800 |
| 2013/09/17 | 1,424.5 | 1,444 | 1,422 | 1,435 | +10.5 | +0.7% | 70,800 |
| 2013/09/13 | 1,418.5 | 1,440 | 1,418 | 1,424.5 | -12 | -0.8% | 143,200 |
| 2013/09/12 | 1,439.5 | 1,443.5 | 1,421 | 1,436.5 | -10 | -0.7% | 57,400 |
| 2013/09/11 | 1,469 | 1,469 | 1,441.5 | 1,446.5 | -13.5 | -0.9% | 39,600 |
| 2013/09/10 | 1,466 | 1,472 | 1,441 | 1,460 | -6 | -0.4% | 131,000 |
| 2013/09/09 | 1,469 | 1,480 | 1,457.5 | 1,466 | +44 | +3.1% | 87,200 |
| 2013/09/06 | 1,451.5 | 1,454.5 | 1,415.5 | 1,422 | -24 | -1.7% | 102,600 |
| 2013/09/05 | 1,434.5 | 1,452 | 1,434 | 1,446 | +12 | +0.8% | 131,000 |
| 2013/09/04 | 1,417.5 | 1,436 | 1,417.5 | 1,434 | +7.5 | +0.5% | 120,600 |
| 2013/09/03 | 1,429 | 1,432.5 | 1,417.5 | 1,426.5 | +13.5 | +1% | 143,800 |
| 2013/09/02 | 1,393.5 | 1,426.5 | 1,393.5 | 1,413 | +10.5 | +0.7% | 94,000 |
| 2013/08/30 | 1,426.5 | 1,429.5 | 1,396.5 | 1,402.5 | -10 | -0.7% | 204,200 |
| 2013/08/29 | 1,407.5 | 1,429 | 1,406.5 | 1,412.5 | -6.5 | -0.5% | 138,000 |
| 2013/08/28 | 1,426 | 1,431.5 | 1,405 | 1,419 | -28 | -1.9% | 65,000 |
| 2013/08/27 | 1,455 | 1,472.5 | 1,442.5 | 1,447 | -8 | -0.5% | 84,000 |
| 2013/08/26 | 1,481 | 1,481 | 1,449.5 | 1,455 | -16.5 | -1.1% | 63,000 |
| 2013/08/23 | 1,470.5 | 1,485 | 1,464.5 | 1,471.5 | +7 | +0.5% | 145,600 |
2701～
2750
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
