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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,443.5 | 1,470 | 1,431.5 | 1,464.5 | +21.5 | +1.5% | 128,200 |
| 2013/08/21 | 1,421 | 1,453 | 1,415 | 1,443 | +29 | +2.1% | 144,200 |
| 2013/08/20 | 1,431 | 1,435.5 | 1,413.5 | 1,414 | -50 | -3.4% | 138,800 |
| 2013/08/19 | 1,449.5 | 1,471.5 | 1,446.5 | 1,464 | +15 | +1% | 65,000 |
| 2013/08/16 | 1,435 | 1,470.5 | 1,428.5 | 1,449 | +1 | +0.1% | 99,400 |
| 2013/08/15 | 1,487.5 | 1,494 | 1,441 | 1,448 | -50.5 | -3.4% | 140,800 |
| 2013/08/14 | 1,472 | 1,499.5 | 1,461 | 1,498.5 | +45.5 | +3.1% | 127,600 |
| 2013/08/13 | 1,442 | 1,455 | 1,432.5 | 1,453 | +11.5 | +0.8% | 120,200 |
| 2013/08/12 | 1,416.5 | 1,463 | 1,415 | 1,441.5 | -5.5 | -0.4% | 121,400 |
| 2013/08/09 | 1,421.5 | 1,459.5 | 1,412.5 | 1,447 | +19.5 | +1.4% | 134,200 |
| 2013/08/08 | 1,426 | 1,474.5 | 1,424.5 | 1,427.5 | +3 | +0.2% | 142,600 |
| 2013/08/07 | 1,413 | 1,456.5 | 1,408.5 | 1,424.5 | -14.5 | -1% | 325,200 |
| 2013/08/06 | 1,464.5 | 1,464.5 | 1,415 | 1,439 | -50.5 | -3.4% | 222,600 |
| 2013/08/05 | 1,517.5 | 1,520 | 1,482.5 | 1,489.5 | -25.5 | -1.7% | 172,200 |
| 2013/08/02 | 1,447.5 | 1,517.5 | 1,442.5 | 1,515 | +79.5 | +5.5% | 215,200 |
| 2013/08/01 | 1,421 | 1,439 | 1,394.5 | 1,435.5 | +13 | +0.9% | 147,200 |
| 2013/07/31 | 1,413 | 1,437 | 1,400 | 1,422.5 | -19 | -1.3% | 111,600 |
| 2013/07/30 | 1,410 | 1,452.5 | 1,410 | 1,441.5 | +24.5 | +1.7% | 103,600 |
| 2013/07/29 | 1,415 | 1,447.5 | 1,415 | 1,417 | -28.5 | -2% | 139,400 |
| 2013/07/26 | 1,456 | 1,476 | 1,436.5 | 1,445.5 | -50 | -3.3% | 402,600 |
| 2013/07/25 | 1,517.5 | 1,527.5 | 1,483.5 | 1,495.5 | -42 | -2.7% | 143,200 |
| 2013/07/24 | 1,437 | 1,545 | 1,437 | 1,537.5 | +89.5 | +6.2% | 480,600 |
| 2013/07/23 | 1,436 | 1,464.5 | 1,434.5 | 1,448 | -4 | -0.3% | 195,800 |
| 2013/07/22 | 1,488.5 | 1,488.5 | 1,434 | 1,452 | -36.5 | -2.5% | 356,200 |
| 2013/07/19 | 1,507.5 | 1,522.5 | 1,475 | 1,488.5 | -16.5 | -1.1% | 166,200 |
| 2013/07/18 | 1,487.5 | 1,507.5 | 1,467.5 | 1,505 | +15.5 | +1% | 259,600 |
| 2013/07/17 | 1,500 | 1,510 | 1,481 | 1,489.5 | -13 | -0.9% | 223,600 |
| 2013/07/16 | 1,493 | 1,510 | 1,475.5 | 1,502.5 | +27.5 | +1.9% | 351,400 |
| 2013/07/12 | 1,440 | 1,475 | 1,435.5 | 1,475 | +39.5 | +2.8% | 224,200 |
| 2013/07/11 | 1,404.5 | 1,439 | 1,404.5 | 1,435.5 | +6 | +0.4% | 134,400 |
| 2013/07/10 | 1,394.5 | 1,429.5 | 1,392.5 | 1,429.5 | +23.5 | +1.7% | 160,400 |
| 2013/07/09 | 1,376.5 | 1,410 | 1,376.5 | 1,406 | +27 | +2% | 108,800 |
| 2013/07/08 | 1,430.5 | 1,430.5 | 1,379 | 1,379 | -36.5 | -2.6% | 128,800 |
| 2013/07/05 | 1,411.5 | 1,416.5 | 1,395 | 1,415.5 | +11 | +0.8% | 141,800 |
| 2013/07/04 | 1,415 | 1,421.5 | 1,400.5 | 1,404.5 | -23 | -1.6% | 78,400 |
| 2013/07/03 | 1,408 | 1,432 | 1,389 | 1,427.5 | +20 | +1.4% | 112,400 |
| 2013/07/02 | 1,400.5 | 1,412.5 | 1,393.5 | 1,407.5 | +10.5 | +0.8% | 147,800 |
| 2013/07/01 | 1,389.5 | 1,404 | 1,373.5 | 1,397 | -2.5 | -0.2% | 170,400 |
| 2013/06/28 | 1,389 | 1,414.5 | 1,376.5 | 1,399.5 | +23.5 | +1.7% | 274,000 |
| 2013/06/27 | 1,270.5 | 1,376.5 | 1,264.5 | 1,376 | +136 | +11% | 460,400 |
| 2013/06/26 | 1,273.5 | 1,279.5 | 1,232 | 1,240 | -17.5 | -1.4% | 167,200 |
| 2013/06/25 | 1,286.5 | 1,300 | 1,241.5 | 1,257.5 | -28.5 | -2.2% | 159,400 |
| 2013/06/24 | 1,280 | 1,299 | 1,272.5 | 1,286 | +13.5 | +1.1% | 144,800 |
| 2013/06/21 | 1,236 | 1,289 | 1,217.5 | 1,272.5 | -5.5 | -0.4% | 891,200 |
| 2013/06/20 | 1,321 | 1,321 | 1,275 | 1,278 | -42.5 | -3.2% | 418,200 |
| 2013/06/19 | 1,328 | 1,330.5 | 1,290.5 | 1,320.5 | +17.5 | +1.3% | 199,400 |
| 2013/06/18 | 1,316 | 1,334 | 1,292.5 | 1,303 | -31.5 | -2.4% | 338,200 |
| 2013/06/17 | 1,252.5 | 1,337 | 1,252.5 | 1,334.5 | +82.5 | +6.6% | 263,000 |
| 2013/06/14 | 1,287.5 | 1,311 | 1,251.5 | 1,252 | -20 | -1.6% | 468,400 |
| 2013/06/13 | 1,300 | 1,301 | 1,250 | 1,272 | -67.5 | -5% | 222,200 |
2751～
2800
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
