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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,297 | 1,350 | 1,283 | 1,339.5 | +3 | +0.2% | 152,600 |
| 2013/06/11 | 1,304.5 | 1,355 | 1,295 | 1,336.5 | +29.5 | +2.3% | 209,800 |
| 2013/06/10 | 1,265.5 | 1,317 | 1,263.5 | 1,307 | +61 | +4.9% | 326,600 |
| 2013/06/07 | 1,270 | 1,295 | 1,218 | 1,246 | -49 | -3.8% | 462,600 |
| 2013/06/06 | 1,311 | 1,340.5 | 1,293 | 1,295 | -56.5 | -4.2% | 192,000 |
| 2013/06/05 | 1,323.5 | 1,415.5 | 1,322 | 1,351.5 | +26.5 | +2% | 295,400 |
| 2013/06/04 | 1,341 | 1,345 | 1,285 | 1,325 | -18 | -1.3% | 427,800 |
| 2013/06/03 | 1,333 | 1,376.5 | 1,333 | 1,343 | -21.5 | -1.6% | 184,400 |
| 2013/05/31 | 1,373 | 1,389 | 1,339.5 | 1,364.5 | -14 | -1% | 369,800 |
| 2013/05/30 | 1,392.5 | 1,437.5 | 1,355 | 1,378.5 | -71.5 | -4.9% | 427,800 |
| 2013/05/29 | 1,436.5 | 1,480 | 1,408 | 1,450 | +49.5 | +3.5% | 214,800 |
| 2013/05/28 | 1,411.5 | 1,429 | 1,388 | 1,400.5 | -11 | -0.8% | 242,600 |
| 2013/05/27 | 1,475 | 1,475 | 1,404 | 1,411.5 | -84.5 | -5.6% | 291,200 |
| 2013/05/24 | 1,460 | 1,532.5 | 1,457.5 | 1,496 | +80 | +5.6% | 351,600 |
| 2013/05/23 | 1,525 | 1,537.5 | 1,413.5 | 1,416 | -134 | -8.6% | 279,600 |
| 2013/05/22 | 1,530 | 1,562.5 | 1,500 | 1,550 | +80.5 | +5.5% | 363,800 |
| 2013/05/21 | 1,475 | 1,475 | 1,456.5 | 1,469.5 | -20 | -1.3% | 127,200 |
| 2013/05/20 | 1,520 | 1,522.5 | 1,488 | 1,489.5 | -5.5 | -0.4% | 91,400 |
| 2013/05/17 | 1,445 | 1,507.5 | 1,445 | 1,495 | +26.5 | +1.8% | 142,400 |
| 2013/05/16 | 1,494 | 1,495.5 | 1,440.5 | 1,468.5 | -21.5 | -1.4% | 207,800 |
| 2013/05/15 | 1,527.5 | 1,550 | 1,471.5 | 1,490 | -10 | -0.7% | 464,400 |
| 2013/05/14 | 1,450 | 1,520 | 1,442.5 | 1,500 | +63.5 | +4.4% | 344,800 |
| 2013/05/13 | 1,413.5 | 1,437.5 | 1,396 | 1,436.5 | +48 | +3.5% | 251,600 |
| 2013/05/10 | 1,432 | 1,442.5 | 1,380 | 1,388.5 | -48 | -3.3% | 470,800 |
| 2013/05/09 | 1,404 | 1,450 | 1,404 | 1,436.5 | +17.5 | +1.2% | 279,200 |
| 2013/05/08 | 1,470 | 1,480 | 1,406 | 1,419 | -34.5 | -2.4% | 299,200 |
| 2013/05/07 | 1,414.5 | 1,458 | 1,392 | 1,453.5 | +64 | +4.6% | 318,000 |
| 2013/05/02 | 1,337.5 | 1,394 | 1,325 | 1,389.5 | +51 | +3.8% | 383,400 |
| 2013/05/01 | 1,360.5 | 1,371 | 1,338 | 1,338.5 | -33 | -2.4% | 209,600 |
| 2013/04/30 | 1,379 | 1,431 | 1,370 | 1,371.5 | +17.5 | +1.3% | 315,200 |
| 2013/04/26 | 1,388 | 1,388 | 1,348 | 1,354 | -41 | -2.9% | 349,000 |
| 2013/04/25 | 1,363 | 1,405 | 1,343.5 | 1,395 | +57 | +4.3% | 402,000 |
| 2013/04/24 | 1,349 | 1,349 | 1,325.5 | 1,338 | -6 | -0.4% | 185,200 |
| 2013/04/23 | 1,334 | 1,372.5 | 1,313 | 1,344 | +19 | +1.4% | 324,200 |
| 2013/04/22 | 1,303.5 | 1,359.5 | 1,303.5 | 1,325 | +44 | +3.4% | 192,400 |
| 2013/04/19 | 1,259 | 1,289 | 1,250 | 1,281 | +23.5 | +1.9% | 135,800 |
| 2013/04/18 | 1,274.5 | 1,281 | 1,253.5 | 1,257.5 | -14 | -1.1% | 90,800 |
| 2013/04/17 | 1,267.5 | 1,292.5 | 1,264.5 | 1,271.5 | +15.5 | +1.2% | 92,400 |
| 2013/04/16 | 1,240 | 1,267.5 | 1,233.5 | 1,256 | -9 | -0.7% | 128,800 |
| 2013/04/15 | 1,310 | 1,327 | 1,264 | 1,265 | -39 | -3% | 150,800 |
| 2013/04/12 | 1,256.5 | 1,307 | 1,256.5 | 1,304 | +38.5 | +3% | 242,000 |
| 2013/04/11 | 1,235 | 1,273.5 | 1,219 | 1,265.5 | +31 | +2.5% | 219,000 |
| 2013/04/10 | 1,253.5 | 1,264.5 | 1,229.5 | 1,234.5 | +6 | +0.5% | 203,000 |
| 2013/04/09 | 1,216 | 1,237.5 | 1,201.5 | 1,228.5 | +13 | +1.1% | 189,200 |
| 2013/04/08 | 1,242.5 | 1,269.5 | 1,201.5 | 1,215.5 | -9 | -0.7% | 226,000 |
| 2013/04/05 | 1,205 | 1,232 | 1,178 | 1,224.5 | +57.5 | +4.9% | 333,600 |
| 2013/04/04 | 1,114.5 | 1,171 | 1,103 | 1,167 | +48 | +4.3% | 136,600 |
| 2013/04/03 | 1,082 | 1,145.5 | 1,082 | 1,119 | +28 | +2.6% | 242,400 |
| 2013/04/02 | 1,094 | 1,130.5 | 1,066 | 1,091 | -31.5 | -2.8% | 219,600 |
| 2013/04/01 | 1,171.5 | 1,178.5 | 1,120 | 1,122.5 | -49 | -4.2% | 73,600 |
2801～
2850
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
