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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 1,622 | 1,623 | 1,601 | 1,618 | +3 | +0.2% | 72,900 |
| 2023/08/21 | 1,601 | 1,618 | 1,599 | 1,615 | +14 | +0.9% | 46,300 |
| 2023/08/18 | 1,611 | 1,615 | 1,595 | 1,601 | -17 | -1.1% | 75,800 |
| 2023/08/17 | 1,625 | 1,630 | 1,603 | 1,618 | -7 | -0.4% | 65,600 |
| 2023/08/16 | 1,634 | 1,639 | 1,623 | 1,625 | -20 | -1.2% | 63,500 |
| 2023/08/15 | 1,636 | 1,647 | 1,620 | 1,645 | +9 | +0.6% | 74,700 |
| 2023/08/14 | 1,610 | 1,642 | 1,610 | 1,636 | +44 | +2.8% | 112,800 |
| 2023/08/10 | 1,579 | 1,592 | 1,553 | 1,592 | -5 | -0.3% | 142,800 |
| 2023/08/09 | 1,590 | 1,597 | 1,576 | 1,597 | +5 | +0.3% | 64,400 |
| 2023/08/08 | 1,581 | 1,597 | 1,581 | 1,592 | +14 | +0.9% | 38,600 |
| 2023/08/07 | 1,553 | 1,581 | 1,548 | 1,578 | +25 | +1.6% | 44,200 |
| 2023/08/04 | 1,566 | 1,566 | 1,543 | 1,553 | -13 | -0.8% | 69,100 |
| 2023/08/03 | 1,582 | 1,582 | 1,560 | 1,566 | -23 | -1.4% | 123,600 |
| 2023/08/02 | 1,565 | 1,593 | 1,564 | 1,589 | +15 | +1% | 88,400 |
| 2023/08/01 | 1,591 | 1,591 | 1,564 | 1,574 | -17 | -1.1% | 66,600 |
| 2023/07/31 | 1,587 | 1,598 | 1,579 | 1,591 | +28 | +1.8% | 111,800 |
| 2023/07/28 | 1,535 | 1,567 | 1,533 | 1,563 | +15 | +1% | 97,900 |
| 2023/07/27 | 1,540 | 1,548 | 1,532 | 1,548 | ±0 | ±0% | 54,100 |
| 2023/07/26 | 1,555 | 1,559 | 1,536 | 1,548 | +6 | +0.4% | 81,900 |
| 2023/07/25 | 1,552 | 1,555 | 1,534 | 1,542 | +7 | +0.5% | 98,100 |
| 2023/07/24 | 1,533 | 1,540 | 1,526 | 1,535 | +19 | +1.3% | 34,700 |
| 2023/07/21 | 1,518 | 1,522 | 1,505 | 1,516 | -5 | -0.3% | 48,300 |
| 2023/07/20 | 1,529 | 1,542 | 1,519 | 1,521 | +2 | +0.1% | 59,900 |
| 2023/07/19 | 1,522 | 1,525 | 1,509 | 1,519 | +15 | +1% | 52,500 |
| 2023/07/18 | 1,505 | 1,519 | 1,499 | 1,504 | +11 | +0.7% | 47,300 |
| 2023/07/14 | 1,510 | 1,510 | 1,487 | 1,493 | -7 | -0.5% | 133,600 |
| 2023/07/13 | 1,512 | 1,516 | 1,497 | 1,500 | -10 | -0.7% | 86,300 |
| 2023/07/12 | 1,532 | 1,532 | 1,510 | 1,510 | -8 | -0.5% | 57,700 |
| 2023/07/11 | 1,545 | 1,557 | 1,518 | 1,518 | ±0 | ±0% | 94,900 |
| 2023/07/10 | 1,520 | 1,524 | 1,503 | 1,518 | +17 | +1.1% | 118,200 |
| 2023/07/07 | 1,508 | 1,511 | 1,479 | 1,501 | -21 | -1.4% | 198,800 |
| 2023/07/06 | 1,559 | 1,579 | 1,521 | 1,522 | -44 | -2.8% | 238,700 |
| 2023/07/05 | 1,546 | 1,575 | 1,546 | 1,566 | +17 | +1.1% | 92,400 |
| 2023/07/04 | 1,536 | 1,552 | 1,536 | 1,549 | +10 | +0.6% | 112,000 |
| 2023/07/03 | 1,532 | 1,549 | 1,526 | 1,539 | +20 | +1.3% | 92,300 |
| 2023/06/30 | 1,529 | 1,529 | 1,510 | 1,519 | -7 | -0.5% | 105,200 |
| 2023/06/29 | 1,545 | 1,551 | 1,520 | 1,526 | -18 | -1.2% | 92,900 |
| 2023/06/28 | 1,518 | 1,544 | 1,515 | 1,544 | +43 | +2.9% | 141,800 |
| 2023/06/27 | 1,524 | 1,524 | 1,488 | 1,501 | -30 | -2% | 167,000 |
| 2023/06/26 | 1,533 | 1,547 | 1,519 | 1,531 | -2 | -0.1% | 42,800 |
| 2023/06/23 | 1,562 | 1,565 | 1,529 | 1,533 | -6 | -0.4% | 123,800 |
| 2023/06/22 | 1,546 | 1,556 | 1,535 | 1,539 | +2 | +0.1% | 96,400 |
| 2023/06/21 | 1,533 | 1,555 | 1,533 | 1,537 | -13 | -0.8% | 94,500 |
| 2023/06/20 | 1,541 | 1,550 | 1,530 | 1,550 | -3 | -0.2% | 65,400 |
| 2023/06/19 | 1,544 | 1,562 | 1,539 | 1,553 | +12 | +0.8% | 74,700 |
| 2023/06/16 | 1,527 | 1,553 | 1,527 | 1,541 | +10 | +0.7% | 188,300 |
| 2023/06/15 | 1,537 | 1,546 | 1,529 | 1,531 | -15 | -1% | 83,400 |
| 2023/06/14 | 1,533 | 1,552 | 1,521 | 1,546 | +25 | +1.6% | 114,900 |
| 2023/06/13 | 1,525 | 1,527 | 1,512 | 1,521 | -7 | -0.5% | 114,600 |
| 2023/06/12 | 1,543 | 1,543 | 1,523 | 1,528 | +2 | +0.1% | 67,300 |
451～
500
件表示中 / 6780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 | 267,400円 | +1.7% | +7.5% | 2.66% | 8.23倍 | 0.98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 | 404,600円 | +5.4% | -5.5% | 2.89% | 10.76倍 | 1.12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 |
| ＭＴＧ | 408,000円 | +29.4% | +153.0% | 0.44% | 28.10倍 | 3.38倍 |
|
美容ブランド「リファ」ＥＭＳ「シックスパッド」など健康美容機器手がけるファブレスメーカー |
| タカラスタン | 236,800円 | +1.5% | +9.3% | 4.22% | 12.33倍 | 0.81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 | 254,200円 | +4.1% | +10.5% | 4.92% | 14.25倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
