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 |
|---|---|---|---|---|---|---|---|
| 2014/02/20 | 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 |
| 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 |
2801～
2850
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
