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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,196 | 1,196 | 1,165 | 1,171.5 | -19 | -1.6% | 159,400 |
| 2013/03/28 | 1,186 | 1,207.5 | 1,178.5 | 1,190.5 | +20.5 | +1.8% | 177,000 |
| 2013/03/27 | 1,184 | 1,200.5 | 1,166 | 1,170 | -23 | -1.9% | 171,000 |
| 2013/03/26 | 1,159 | 1,200 | 1,148 | 1,193 | +34 | +2.9% | 200,200 |
| 2013/03/25 | 1,173 | 1,177.5 | 1,153 | 1,159 | +11 | +1% | 212,800 |
| 2013/03/22 | 1,168.5 | 1,178.5 | 1,148 | 1,148 | -20 | -1.7% | 124,000 |
| 2013/03/21 | 1,168.5 | 1,177 | 1,125 | 1,168 | +4 | +0.3% | 176,400 |
| 2013/03/19 | 1,149 | 1,170 | 1,148 | 1,164 | +15.5 | +1.3% | 150,400 |
| 2013/03/18 | 1,175 | 1,176.5 | 1,141 | 1,148.5 | -28.5 | -2.4% | 181,000 |
| 2013/03/15 | 1,167 | 1,179 | 1,159.5 | 1,177 | +27 | +2.3% | 176,000 |
| 2013/03/14 | 1,147 | 1,164.5 | 1,128.5 | 1,150 | +8.5 | +0.7% | 282,800 |
| 2013/03/13 | 1,101 | 1,150 | 1,097.5 | 1,141.5 | +54 | +5% | 304,600 |
| 2013/03/12 | 1,072.5 | 1,097.5 | 1,061.5 | 1,087.5 | +9.5 | +0.9% | 358,000 |
| 2013/03/11 | 1,092 | 1,101.5 | 1,067.5 | 1,078 | -13.5 | -1.2% | 452,000 |
| 2013/03/08 | 1,060.5 | 1,099.5 | 1,060.5 | 1,091.5 | +24 | +2.2% | 320,400 |
| 2013/03/07 | 1,095 | 1,100 | 1,066 | 1,067.5 | -16.5 | -1.5% | 155,600 |
| 2013/03/06 | 1,120 | 1,125 | 1,065 | 1,084 | -35.5 | -3.2% | 315,000 |
| 2013/03/05 | 1,100 | 1,124.5 | 1,099.5 | 1,119.5 | +28 | +2.6% | 260,800 |
| 2013/03/04 | 1,072 | 1,097 | 1,054.5 | 1,091.5 | +26.5 | +2.5% | 103,200 |
| 2013/03/01 | 1,054.5 | 1,068.5 | 1,053.5 | 1,065 | +3.5 | +0.3% | 99,200 |
| 2013/02/28 | 1,065.5 | 1,065.5 | 1,047.5 | 1,061.5 | -7 | -0.7% | 132,200 |
| 2013/02/27 | 1,067.5 | 1,084.5 | 1,061 | 1,068.5 | -7.5 | -0.7% | 128,000 |
| 2013/02/26 | 1,075.5 | 1,084.5 | 1,067.5 | 1,076 | -10 | -0.9% | 165,000 |
| 2013/02/25 | 1,070 | 1,094 | 1,069 | 1,086 | +24 | +2.3% | 105,600 |
| 2013/02/22 | 1,059 | 1,073.5 | 1,048 | 1,062 | -7 | -0.7% | 111,200 |
| 2013/02/21 | 1,061 | 1,082.5 | 1,061 | 1,069 | -5 | -0.5% | 153,400 |
| 2013/02/20 | 1,081 | 1,086 | 1,069 | 1,074 | -1.5 | -0.1% | 83,600 |
| 2013/02/19 | 1,075.5 | 1,082.5 | 1,061.5 | 1,075.5 | -22 | -2% | 230,600 |
| 2013/02/18 | 1,074 | 1,125 | 1,074 | 1,097.5 | +73.5 | +7.2% | 264,800 |
| 2013/02/15 | 1,040 | 1,042 | 1,008 | 1,024 | -27 | -2.6% | 157,800 |
| 2013/02/14 | 1,074 | 1,077.5 | 1,050 | 1,051 | -15 | -1.4% | 136,000 |
| 2013/02/13 | 1,065 | 1,099 | 1,057.5 | 1,066 | +26 | +2.5% | 154,600 |
| 2013/02/12 | 1,049 | 1,051.5 | 1,038 | 1,040 | +1 | +0.1% | 100,000 |
| 2013/02/08 | 1,023 | 1,048 | 1,004.5 | 1,039 | +16.5 | +1.6% | 124,600 |
| 2013/02/07 | 1,016 | 1,034.5 | 1,016 | 1,022.5 | -3 | -0.3% | 110,000 |
| 2013/02/06 | 1,011.5 | 1,033.5 | 1,011.5 | 1,025.5 | +19.5 | +1.9% | 169,400 |
| 2013/02/05 | 1,021 | 1,026.5 | 1,006 | 1,006 | -25.5 | -2.5% | 83,600 |
| 2013/02/04 | 1,019.5 | 1,037 | 1,008.5 | 1,031.5 | +17 | +1.7% | 224,400 |
| 2013/02/01 | 987.5 | 1,016.5 | 987.5 | 1,014.5 | +23 | +2.3% | 215,800 |
| 2013/01/31 | 973.5 | 994 | 968 | 991.5 | +20 | +2.1% | 208,400 |
| 2013/01/30 | 937 | 972 | 937 | 971.5 | +46.5 | +5% | 110,400 |
| 2013/01/29 | 931.5 | 933 | 923 | 925 | -6.5 | -0.7% | 127,800 |
| 2013/01/28 | 946.5 | 947 | 928.5 | 931.5 | -11 | -1.2% | 159,000 |
| 2013/01/25 | 954 | 960.5 | 941 | 942.5 | -11.5 | -1.2% | 210,800 |
| 2013/01/24 | 951 | 954 | 942.5 | 954 | +5 | +0.5% | 86,800 |
| 2013/01/23 | 949.5 | 955.5 | 942 | 949 | -11.5 | -1.2% | 123,800 |
| 2013/01/22 | 966 | 967.5 | 951.5 | 960.5 | -6.5 | -0.7% | 103,800 |
| 2013/01/21 | 962.5 | 975 | 952.5 | 967 | +4.5 | +0.5% | 129,200 |
| 2013/01/18 | 948.5 | 962.5 | 940 | 962.5 | +32.5 | +3.5% | 192,400 |
| 2013/01/17 | 921 | 931.5 | 916 | 930 | +9 | +1% | 97,600 |
2851～
2900
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
