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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 949 | 955 | 937.5 | 938.5 | +7.5 | +0.8% | 166,600 |
| 2010/05/25 | 939 | 953.5 | 928.5 | 931 | -8 | -0.9% | 128,800 |
| 2010/05/24 | 926 | 953.5 | 926 | 939 | +7.5 | +0.8% | 129,800 |
| 2010/05/21 | 950 | 950 | 927 | 931.5 | -27.5 | -2.9% | 168,600 |
| 2010/05/20 | 960 | 964 | 951.5 | 959 | -7.5 | -0.8% | 121,000 |
| 2010/05/19 | 963 | 966.5 | 957.5 | 966.5 | -3.5 | -0.4% | 128,000 |
| 2010/05/18 | 956.5 | 988.5 | 955 | 970 | +14.5 | +1.5% | 219,000 |
| 2010/05/17 | 965 | 970.5 | 950 | 955.5 | -10 | -1% | 151,000 |
| 2010/05/14 | 973 | 978.5 | 960.5 | 965.5 | -21.5 | -2.2% | 139,800 |
| 2010/05/13 | 951 | 993 | 951 | 987 | +16 | +1.6% | 327,200 |
| 2010/05/12 | 978.5 | 981 | 964.5 | 971 | ±0 | ±0% | 100,400 |
| 2010/05/11 | 975 | 981 | 962 | 971 | +15.5 | +1.6% | 227,800 |
| 2010/05/10 | 960.5 | 973.5 | 949.5 | 955.5 | -5.5 | -0.6% | 115,200 |
| 2010/05/07 | 959 | 977.5 | 942.5 | 961 | +2.5 | +0.3% | 233,800 |
| 2010/05/06 | 950.5 | 961.5 | 948.5 | 958.5 | -16.5 | -1.7% | 131,800 |
| 2010/04/30 | 968.5 | 978.5 | 968 | 975 | +16.5 | +1.7% | 87,200 |
| 2010/04/28 | 955.5 | 961.5 | 950.5 | 958.5 | -17 | -1.7% | 93,000 |
| 2010/04/27 | 978.5 | 981 | 968 | 975.5 | -2.5 | -0.3% | 69,200 |
| 2010/04/26 | 974.5 | 980 | 970 | 978 | +10.5 | +1.1% | 75,600 |
| 2010/04/23 | 964 | 969.5 | 964 | 967.5 | +3.5 | +0.4% | 87,600 |
| 2010/04/22 | 964.5 | 967.5 | 960 | 964 | -5.5 | -0.6% | 180,000 |
| 2010/04/21 | 949 | 976.5 | 948.5 | 969.5 | +29 | +3.1% | 207,200 |
| 2010/04/20 | 937 | 945.5 | 933 | 940.5 | +10.5 | +1.1% | 100,400 |
| 2010/04/19 | 932.5 | 939 | 924.5 | 930 | -7.5 | -0.8% | 100,600 |
| 2010/04/16 | 940 | 944.5 | 936.5 | 937.5 | -6 | -0.6% | 136,400 |
| 2010/04/15 | 945 | 945 | 936.5 | 943.5 | +7.5 | +0.8% | 99,800 |
| 2010/04/14 | 937.5 | 944.5 | 935.5 | 936 | +1.5 | +0.2% | 88,600 |
| 2010/04/13 | 945.5 | 945.5 | 931.5 | 934.5 | -11 | -1.2% | 103,000 |
| 2010/04/12 | 942.5 | 950 | 940.5 | 945.5 | +6 | +0.6% | 103,800 |
| 2010/04/09 | 935.5 | 943 | 935.5 | 939.5 | +7.5 | +0.8% | 133,400 |
| 2010/04/08 | 955.5 | 958 | 931 | 932 | -31 | -3.2% | 357,800 |
| 2010/04/07 | 969 | 972.5 | 960.5 | 963 | -23 | -2.3% | 172,400 |
| 2010/04/06 | 995 | 997.5 | 981 | 986 | -5.5 | -0.6% | 122,800 |
| 2010/04/05 | 986.5 | 994.5 | 984 | 991.5 | +16.5 | +1.7% | 90,800 |
| 2010/04/02 | 975 | 977 | 961.5 | 975 | +10.5 | +1.1% | 108,600 |
| 2010/04/01 | 965.5 | 968 | 957 | 964.5 | -1.5 | -0.2% | 87,800 |
| 2010/03/31 | 964 | 972.5 | 952 | 966 | +4 | +0.4% | 66,200 |
| 2010/03/30 | 954 | 962.5 | 948 | 962 | +17 | +1.8% | 97,600 |
| 2010/03/29 | 930 | 947 | 930 | 945 | -7 | -0.7% | 67,600 |
| 2010/03/26 | 950 | 952 | 946 | 952 | +2 | +0.2% | 132,400 |
| 2010/03/25 | 955.5 | 956 | 943.5 | 950 | -5.5 | -0.6% | 109,600 |
| 2010/03/24 | 960 | 960 | 949.5 | 955.5 | +4.5 | +0.5% | 69,200 |
| 2010/03/23 | 956 | 964 | 946.5 | 951 | -5 | -0.5% | 96,400 |
| 2010/03/19 | 948 | 956.5 | 941.5 | 956 | +12.5 | +1.3% | 73,800 |
| 2010/03/18 | 936 | 946 | 936 | 943.5 | +1 | +0.1% | 50,800 |
| 2010/03/17 | 941 | 946.5 | 935.5 | 942.5 | +2.5 | +0.3% | 74,600 |
| 2010/03/16 | 938 | 946 | 934.5 | 940 | -4.5 | -0.5% | 61,800 |
| 2010/03/15 | 950 | 952.5 | 940.5 | 944.5 | -4 | -0.4% | 64,400 |
| 2010/03/12 | 950 | 952 | 943.5 | 948.5 | ±0 | ±0% | 182,600 |
| 2010/03/11 | 950 | 952.5 | 944 | 948.5 | +11 | +1.2% | 93,000 |
3551～
3600
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
