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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 2,038 | 2,094 | 2,027 | 2,064 | +37 | +1.8% | 324,400 |
| 2024/02/29 | 2,074 | 2,074 | 2,020 | 2,027 | -42 | -2% | 155,800 |
| 2024/02/28 | 2,079 | 2,083 | 2,044 | 2,069 | -8 | -0.4% | 204,400 |
| 2024/02/27 | 2,110 | 2,130 | 2,070 | 2,077 | -53 | -2.5% | 224,600 |
| 2024/02/26 | 2,120 | 2,150 | 2,114 | 2,130 | +37 | +1.8% | 210,900 |
| 2024/02/22 | 2,105 | 2,134 | 2,056 | 2,093 | +19 | +0.9% | 252,600 |
| 2024/02/21 | 2,075 | 2,087 | 2,043 | 2,074 | +49 | +2.4% | 245,100 |
| 2024/02/20 | 2,009 | 2,038 | 1,995 | 2,025 | +40 | +2% | 250,700 |
| 2024/02/19 | 1,974 | 1,989 | 1,963 | 1,985 | +11 | +0.6% | 105,400 |
| 2024/02/16 | 1,975 | 1,994 | 1,948 | 1,974 | +7 | +0.4% | 91,600 |
| 2024/02/15 | 1,977 | 1,977 | 1,942 | 1,967 | +3 | +0.2% | 91,800 |
| 2024/02/14 | 1,970 | 1,980 | 1,942 | 1,964 | -16 | -0.8% | 113,700 |
| 2024/02/13 | 1,996 | 2,007 | 1,960 | 1,980 | -10 | -0.5% | 202,900 |
| 2024/02/09 | 2,079 | 2,079 | 1,961 | 1,990 | +236 | +13.5% | 483,800 |
| 2024/02/08 | 1,749 | 1,766 | 1,738 | 1,754 | +14 | +0.8% | 91,000 |
| 2024/02/07 | 1,731 | 1,750 | 1,731 | 1,740 | +10 | +0.6% | 52,500 |
| 2024/02/06 | 1,739 | 1,752 | 1,729 | 1,730 | -9 | -0.5% | 51,900 |
| 2024/02/05 | 1,750 | 1,758 | 1,738 | 1,739 | -11 | -0.6% | 63,900 |
| 2024/02/02 | 1,760 | 1,760 | 1,745 | 1,750 | -13 | -0.7% | 31,100 |
| 2024/02/01 | 1,728 | 1,771 | 1,728 | 1,763 | +17 | +1% | 85,500 |
| 2024/01/31 | 1,732 | 1,749 | 1,730 | 1,746 | +14 | +0.8% | 57,300 |
| 2024/01/30 | 1,745 | 1,746 | 1,731 | 1,732 | -8 | -0.5% | 39,200 |
| 2024/01/29 | 1,733 | 1,747 | 1,733 | 1,740 | +8 | +0.5% | 32,400 |
| 2024/01/26 | 1,754 | 1,760 | 1,727 | 1,732 | -37 | -2.1% | 76,800 |
| 2024/01/25 | 1,783 | 1,783 | 1,762 | 1,769 | +9 | +0.5% | 58,900 |
| 2024/01/24 | 1,762 | 1,771 | 1,752 | 1,760 | -9 | -0.5% | 38,300 |
| 2024/01/23 | 1,774 | 1,782 | 1,769 | 1,769 | -5 | -0.3% | 38,000 |
| 2024/01/22 | 1,761 | 1,776 | 1,761 | 1,774 | +13 | +0.7% | 23,200 |
| 2024/01/19 | 1,772 | 1,777 | 1,752 | 1,761 | -11 | -0.6% | 52,000 |
| 2024/01/18 | 1,765 | 1,795 | 1,761 | 1,772 | +21 | +1.2% | 90,500 |
| 2024/01/17 | 1,760 | 1,772 | 1,751 | 1,751 | +2 | +0.1% | 40,500 |
| 2024/01/16 | 1,758 | 1,765 | 1,747 | 1,749 | -9 | -0.5% | 35,400 |
| 2024/01/15 | 1,749 | 1,767 | 1,745 | 1,758 | +12 | +0.7% | 35,100 |
| 2024/01/12 | 1,758 | 1,763 | 1,742 | 1,746 | +2 | +0.1% | 29,600 |
| 2024/01/11 | 1,760 | 1,767 | 1,744 | 1,744 | -9 | -0.5% | 48,700 |
| 2024/01/10 | 1,752 | 1,763 | 1,741 | 1,753 | +5 | +0.3% | 45,500 |
| 2024/01/09 | 1,735 | 1,752 | 1,735 | 1,748 | +14 | +0.8% | 48,500 |
| 2024/01/05 | 1,746 | 1,752 | 1,729 | 1,734 | -1 | -0.1% | 40,800 |
| 2024/01/04 | 1,709 | 1,735 | 1,692 | 1,735 | +21 | +1.2% | 61,200 |
| 2023/12/29 | 1,725 | 1,738 | 1,706 | 1,714 | +5 | +0.3% | 84,500 |
| 2023/12/28 | 1,704 | 1,718 | 1,700 | 1,709 | -5 | -0.3% | 39,100 |
| 2023/12/27 | 1,709 | 1,717 | 1,699 | 1,714 | +15 | +0.9% | 60,200 |
| 2023/12/26 | 1,694 | 1,703 | 1,691 | 1,699 | +2 | +0.1% | 73,900 |
| 2023/12/25 | 1,725 | 1,725 | 1,692 | 1,697 | +8 | +0.5% | 82,700 |
| 2023/12/22 | 1,678 | 1,689 | 1,672 | 1,689 | +23 | +1.4% | 45,400 |
| 2023/12/21 | 1,673 | 1,673 | 1,663 | 1,666 | -11 | -0.7% | 48,800 |
| 2023/12/20 | 1,670 | 1,688 | 1,669 | 1,677 | +14 | +0.8% | 53,900 |
| 2023/12/19 | 1,676 | 1,676 | 1,654 | 1,663 | -13 | -0.8% | 100,800 |
| 2023/12/18 | 1,679 | 1,680 | 1,662 | 1,676 | -6 | -0.4% | 56,400 |
| 2023/12/15 | 1,683 | 1,690 | 1,664 | 1,682 | -6 | -0.4% | 111,200 |
51～
100
件表示中 / 6508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 | 223,200円 | +3.2% | +5.9% | 2.69% | 11.42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 |
| 菱鉛筆 | 231,300円 | +16.3% | +0.9% | 1.82% | 11.13倍 | 1.10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 |
| ヨネックス | 148,800円 | +8.2% | +2.5% | 1.34% | 13.84倍 | 2.12倍 |
|
バドミントン用品世界大手。テニスが第２の柱。高額ラケットは新潟で生産。中国事業が急成長 |
| タカラスタン | 175,800円 | +1.9% | +14.9% | 3.19% | 12.39倍 | 0.64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 |
| ローランド | 420,000円 | -2.5% | +1.3% | 4.05% | 13.60倍 | 2.90倍 |
|
電子ドラム、ピアノなど電子楽器専業。欧米で高シェア。１４年にＭＢＯで非上場化、２０年再上場 |
市場注目の銘柄
チャート関連のコラム
