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 |
|---|---|---|---|---|---|---|---|
| 2026/11/06 | 3,465 | 3,475 | 3,375 | 3,405 | -130 | -3.7% | 229,600 |
| 2026/11/05 | 3,500 | 3,565 | 3,450 | 3,535 | +100 | +2.9% | 177,600 |
| 2026/11/04 | 3,485 | 3,515 | 3,400 | 3,435 | -55 | -1.6% | 144,500 |
| 2026/11/02 | 3,500 | 3,515 | 3,470 | 3,490 | -20 | -0.6% | 107,700 |
| 2026/10/30 | 3,500 | 3,540 | 3,475 | 3,510 | +35 | +1% | 169,700 |
| 2026/10/29 | 3,465 | 3,485 | 3,440 | 3,475 | +5 | +0.1% | 229,300 |
| 2026/10/28 | 3,555 | 3,555 | 3,470 | 3,470 | -70 | -2% | 92,200 |
| 2026/10/27 | 3,560 | 3,570 | 3,510 | 3,540 | +5 | +0.1% | 158,400 |
| 2026/10/26 | 3,580 | 3,580 | 3,505 | 3,535 | -40 | -1.1% | 193,400 |
| 2026/10/23 | 3,630 | 3,650 | 3,540 | 3,575 | -35 | -1% | 222,200 |
| 2026/10/22 | 3,600 | 3,630 | 3,600 | 3,610 | +5 | +0.1% | 71,200 |
| 2026/10/21 | 3,600 | 3,615 | 3,595 | 3,605 | +5 | +0.1% | 74,700 |
| 2026/10/20 | 3,600 | 3,625 | 3,595 | 3,600 | ±0 | ±0% | 98,600 |
| 2026/10/19 | 3,615 | 3,645 | 3,595 | 3,600 | -15 | -0.4% | 135,600 |
| 2026/10/16 | 3,585 | 3,625 | 3,575 | 3,615 | +40 | +1.1% | 158,900 |
| 2026/10/15 | 3,555 | 3,575 | 3,520 | 3,575 | +25 | +0.7% | 209,100 |
| 2026/10/14 | 3,560 | 3,580 | 3,540 | 3,550 | -5 | -0.1% | 175,800 |
| 2026/10/13 | 3,525 | 3,580 | 3,515 | 3,555 | +55 | +1.6% | 160,900 |
| 2026/10/09 | 3,500 | 3,510 | 3,450 | 3,500 | +35 | +1% | 181,900 |
| 2026/10/08 | 3,475 | 3,510 | 3,450 | 3,465 | +45 | +1.3% | 304,800 |
| 2026/10/07 | 3,455 | 3,480 | 3,410 | 3,420 | +30 | +0.9% | 340,000 |
| 2026/10/06 | 3,375 | 3,405 | 3,360 | 3,390 | +50 | +1.5% | 150,100 |
| 2026/10/05 | 3,330 | 3,345 | 3,305 | 3,340 | +35 | +1.1% | 121,100 |
| 2026/10/02 | 3,320 | 3,335 | 3,305 | 3,305 | -60 | -1.8% | 124,500 |
| 2026/10/01 | 3,285 | 3,365 | 3,265 | 3,365 | +60 | +1.8% | 166,700 |
| 2026/09/30 | 3,310 | 3,330 | 3,295 | 3,305 | -5 | -0.2% | 104,700 |
| 2026/09/29 | 3,325 | 3,365 | 3,295 | 3,310 | -70 | -2.1% | 155,400 |
| 2026/09/28 | 3,400 | 3,410 | 3,375 | 3,380 | +5 | +0.1% | 196,300 |
| 2026/09/25 | 3,405 | 3,415 | 3,340 | 3,375 | -25 | -0.7% | 194,900 |
| 2026/09/24 | 3,370 | 3,410 | 3,355 | 3,400 | +15 | +0.4% | 163,800 |
| 2026/09/18 | 3,405 | 3,410 | 3,345 | 3,385 | -10 | -0.3% | 183,300 |
| 2026/09/17 | 3,335 | 3,400 | 3,320 | 3,395 | +60 | +1.8% | 108,800 |
| 2026/09/16 | 3,330 | 3,350 | 3,290 | 3,335 | +35 | +1.1% | 97,800 |
| 2026/09/15 | 3,295 | 3,310 | 3,285 | 3,300 | +15 | +0.5% | 92,100 |
| 2026/09/14 | 3,260 | 3,285 | 3,240 | 3,285 | +45 | +1.4% | 106,000 |
| 2026/09/11 | 3,200 | 3,265 | 3,170 | 3,240 | -15 | -0.5% | 142,000 |
| 2026/09/10 | 3,225 | 3,255 | 3,210 | 3,255 | +30 | +0.9% | 214,800 |
| 2026/09/09 | 3,235 | 3,240 | 3,205 | 3,225 | -10 | -0.3% | 202,500 |
| 2026/09/08 | 3,270 | 3,305 | 3,235 | 3,235 | -50 | -1.5% | 120,700 |
| 2026/09/07 | 3,330 | 3,330 | 3,280 | 3,285 | -15 | -0.5% | 81,100 |
| 2026/09/04 | 3,300 | 3,335 | 3,295 | 3,300 | -20 | -0.6% | 100,000 |
| 2026/09/03 | 3,295 | 3,325 | 3,270 | 3,320 | +50 | +1.5% | 78,500 |
| 2026/09/02 | 3,310 | 3,345 | 3,260 | 3,270 | -85 | -2.5% | 125,000 |
| 2026/09/01 | 3,320 | 3,365 | 3,310 | 3,355 | +25 | +0.8% | 82,700 |
| 2026/08/31 | 3,320 | 3,365 | 3,300 | 3,330 | +5 | +0.2% | 119,400 |
| 2026/08/28 | 3,290 | 3,325 | 3,280 | 3,325 | +20 | +0.6% | 67,300 |
| 2026/08/27 | 3,305 | 3,330 | 3,290 | 3,305 | +15 | +0.5% | 82,400 |
| 2026/08/26 | 3,325 | 3,330 | 3,285 | 3,290 | -40 | -1.2% | 88,700 |
| 2026/08/25 | 3,325 | 3,335 | 3,310 | 3,330 | +10 | +0.3% | 72,400 |
| 2026/08/24 | 3,310 | 3,320 | 3,285 | 3,320 | +40 | +1.2% | 96,500 |
1～
50
件表示中 / 7112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 | 340,500円 | +5.0% | +1.8% | 2.56% | 11.89倍 | 1.13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 |
| オカムラ | 214,800円 | +5.5% | +6.4% | 4.89% | 9.64倍 | 1.00倍 |
|
オフィス家具首位級、コクヨと双璧。小売店舗用什器も展開。商品開発力に強み。アジア注力 |
| 菱鉛筆 | 354,500円 | +6.3% | +19.7% | 1.61% | 22.16倍 | 1.29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 |
| フルヤ金属 | 789,000円 | +0.9% | +5.4% | 2.28% | 10.97倍 | 2.48倍 |
|
結晶製造容器（るつぼ）、ターゲットなど製造。プラチナ、イリジウム使った金属加工に強み |
| タカラスタン | 303,000円 | +2.5% | +0.6% | 4.09% | 13.35倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
