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 |
|---|---|---|---|---|---|---|---|
| 2013/07/09 | 1,376.5 | 1,410 | 1,376.5 | 1,406 | +27 | +2% | 108,800 |
| 2013/07/08 | 1,430.5 | 1,430.5 | 1,379 | 1,379 | -36.5 | -2.6% | 128,800 |
| 2013/07/05 | 1,411.5 | 1,416.5 | 1,395 | 1,415.5 | +11 | +0.8% | 141,800 |
| 2013/07/04 | 1,415 | 1,421.5 | 1,400.5 | 1,404.5 | -23 | -1.6% | 78,400 |
| 2013/07/03 | 1,408 | 1,432 | 1,389 | 1,427.5 | +20 | +1.4% | 112,400 |
| 2013/07/02 | 1,400.5 | 1,412.5 | 1,393.5 | 1,407.5 | +10.5 | +0.8% | 147,800 |
| 2013/07/01 | 1,389.5 | 1,404 | 1,373.5 | 1,397 | -2.5 | -0.2% | 170,400 |
| 2013/06/28 | 1,389 | 1,414.5 | 1,376.5 | 1,399.5 | +23.5 | +1.7% | 274,000 |
| 2013/06/27 | 1,270.5 | 1,376.5 | 1,264.5 | 1,376 | +136 | +11% | 460,400 |
| 2013/06/26 | 1,273.5 | 1,279.5 | 1,232 | 1,240 | -17.5 | -1.4% | 167,200 |
| 2013/06/25 | 1,286.5 | 1,300 | 1,241.5 | 1,257.5 | -28.5 | -2.2% | 159,400 |
| 2013/06/24 | 1,280 | 1,299 | 1,272.5 | 1,286 | +13.5 | +1.1% | 144,800 |
| 2013/06/21 | 1,236 | 1,289 | 1,217.5 | 1,272.5 | -5.5 | -0.4% | 891,200 |
| 2013/06/20 | 1,321 | 1,321 | 1,275 | 1,278 | -42.5 | -3.2% | 418,200 |
| 2013/06/19 | 1,328 | 1,330.5 | 1,290.5 | 1,320.5 | +17.5 | +1.3% | 199,400 |
| 2013/06/18 | 1,316 | 1,334 | 1,292.5 | 1,303 | -31.5 | -2.4% | 338,200 |
| 2013/06/17 | 1,252.5 | 1,337 | 1,252.5 | 1,334.5 | +82.5 | +6.6% | 263,000 |
| 2013/06/14 | 1,287.5 | 1,311 | 1,251.5 | 1,252 | -20 | -1.6% | 468,400 |
| 2013/06/13 | 1,300 | 1,301 | 1,250 | 1,272 | -67.5 | -5% | 222,200 |
| 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 |
2951～
3000
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
