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 |
|---|---|---|---|---|---|---|---|
| 2013/09/19 | 1,472 | 1,483 | 1,462.5 | 1,482.5 | +33.5 | +2.3% | 119,000 |
| 2013/09/18 | 1,428.5 | 1,461.5 | 1,425.5 | 1,449 | +14 | +1% | 64,800 |
| 2013/09/17 | 1,424.5 | 1,444 | 1,422 | 1,435 | +10.5 | +0.7% | 70,800 |
| 2013/09/13 | 1,418.5 | 1,440 | 1,418 | 1,424.5 | -12 | -0.8% | 143,200 |
| 2013/09/12 | 1,439.5 | 1,443.5 | 1,421 | 1,436.5 | -10 | -0.7% | 57,400 |
| 2013/09/11 | 1,469 | 1,469 | 1,441.5 | 1,446.5 | -13.5 | -0.9% | 39,600 |
| 2013/09/10 | 1,466 | 1,472 | 1,441 | 1,460 | -6 | -0.4% | 131,000 |
| 2013/09/09 | 1,469 | 1,480 | 1,457.5 | 1,466 | +44 | +3.1% | 87,200 |
| 2013/09/06 | 1,451.5 | 1,454.5 | 1,415.5 | 1,422 | -24 | -1.7% | 102,600 |
| 2013/09/05 | 1,434.5 | 1,452 | 1,434 | 1,446 | +12 | +0.8% | 131,000 |
| 2013/09/04 | 1,417.5 | 1,436 | 1,417.5 | 1,434 | +7.5 | +0.5% | 120,600 |
| 2013/09/03 | 1,429 | 1,432.5 | 1,417.5 | 1,426.5 | +13.5 | +1% | 143,800 |
| 2013/09/02 | 1,393.5 | 1,426.5 | 1,393.5 | 1,413 | +10.5 | +0.7% | 94,000 |
| 2013/08/30 | 1,426.5 | 1,429.5 | 1,396.5 | 1,402.5 | -10 | -0.7% | 204,200 |
| 2013/08/29 | 1,407.5 | 1,429 | 1,406.5 | 1,412.5 | -6.5 | -0.5% | 138,000 |
| 2013/08/28 | 1,426 | 1,431.5 | 1,405 | 1,419 | -28 | -1.9% | 65,000 |
| 2013/08/27 | 1,455 | 1,472.5 | 1,442.5 | 1,447 | -8 | -0.5% | 84,000 |
| 2013/08/26 | 1,481 | 1,481 | 1,449.5 | 1,455 | -16.5 | -1.1% | 63,000 |
| 2013/08/23 | 1,470.5 | 1,485 | 1,464.5 | 1,471.5 | +7 | +0.5% | 145,600 |
| 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 |
2901～
2950
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
