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 |
|---|---|---|---|---|---|---|---|
| 2013/04/25 | 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 |
| 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 |
3001～
3050
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
