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 |
|---|---|---|---|---|---|---|---|
| 2013/12/03 | 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 |
| 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 |
2851～
2900
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
