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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,530 | 1,534 | 1,514 | 1,514 | -27 | -1.8% | 85,200 |
| 2022/09/02 | 1,529 | 1,541 | 1,518 | 1,541 | +20 | +1.3% | 115,300 |
| 2022/09/01 | 1,524 | 1,534 | 1,509 | 1,521 | -32 | -2.1% | 131,800 |
| 2022/08/31 | 1,548 | 1,576 | 1,542 | 1,553 | -13 | -0.8% | 144,600 |
| 2022/08/30 | 1,519 | 1,567 | 1,517 | 1,566 | +60 | +4% | 142,600 |
| 2022/08/29 | 1,504 | 1,513 | 1,501 | 1,506 | -35 | -2.3% | 95,200 |
| 2022/08/26 | 1,560 | 1,560 | 1,536 | 1,541 | -24 | -1.5% | 55,700 |
| 2022/08/25 | 1,577 | 1,579 | 1,560 | 1,565 | +1 | +0.1% | 88,900 |
| 2022/08/24 | 1,568 | 1,577 | 1,560 | 1,564 | ±0 | ±0% | 78,300 |
| 2022/08/23 | 1,565 | 1,568 | 1,545 | 1,564 | -16 | -1% | 72,700 |
| 2022/08/22 | 1,560 | 1,585 | 1,555 | 1,580 | +9 | +0.6% | 55,100 |
| 2022/08/19 | 1,562 | 1,583 | 1,553 | 1,571 | +16 | +1% | 51,200 |
| 2022/08/18 | 1,575 | 1,577 | 1,550 | 1,555 | -38 | -2.4% | 73,300 |
| 2022/08/17 | 1,559 | 1,597 | 1,559 | 1,593 | +44 | +2.8% | 147,300 |
| 2022/08/16 | 1,549 | 1,559 | 1,527 | 1,549 | +10 | +0.6% | 91,200 |
| 2022/08/15 | 1,527 | 1,542 | 1,512 | 1,539 | +19 | +1.3% | 92,800 |
| 2022/08/12 | 1,492 | 1,528 | 1,483 | 1,520 | +43 | +2.9% | 120,000 |
| 2022/08/10 | 1,500 | 1,509 | 1,467 | 1,477 | -54 | -3.5% | 139,700 |
| 2022/08/09 | 1,550 | 1,550 | 1,523 | 1,531 | -4 | -0.3% | 61,000 |
| 2022/08/08 | 1,552 | 1,552 | 1,532 | 1,535 | -19 | -1.2% | 74,400 |
| 2022/08/05 | 1,557 | 1,566 | 1,545 | 1,554 | -15 | -1% | 75,800 |
| 2022/08/04 | 1,548 | 1,572 | 1,541 | 1,569 | +34 | +2.2% | 147,100 |
| 2022/08/03 | 1,548 | 1,548 | 1,527 | 1,535 | -7 | -0.5% | 56,300 |
| 2022/08/02 | 1,557 | 1,560 | 1,531 | 1,542 | -23 | -1.5% | 82,500 |
| 2022/08/01 | 1,537 | 1,570 | 1,533 | 1,565 | +31 | +2% | 87,100 |
| 2022/07/29 | 1,544 | 1,560 | 1,530 | 1,534 | -10 | -0.6% | 104,400 |
| 2022/07/28 | 1,549 | 1,550 | 1,525 | 1,544 | +1 | +0.1% | 90,600 |
| 2022/07/27 | 1,551 | 1,554 | 1,535 | 1,543 | -15 | -1% | 58,900 |
| 2022/07/26 | 1,559 | 1,570 | 1,550 | 1,558 | -4 | -0.3% | 75,400 |
| 2022/07/25 | 1,593 | 1,593 | 1,547 | 1,562 | +9 | +0.6% | 114,800 |
| 2022/07/22 | 1,533 | 1,564 | 1,529 | 1,553 | +26 | +1.7% | 126,500 |
| 2022/07/21 | 1,504 | 1,533 | 1,504 | 1,527 | +7 | +0.5% | 119,900 |
| 2022/07/20 | 1,503 | 1,520 | 1,495 | 1,520 | +47 | +3.2% | 138,300 |
| 2022/07/19 | 1,494 | 1,494 | 1,462 | 1,473 | -6 | -0.4% | 68,600 |
| 2022/07/15 | 1,488 | 1,502 | 1,470 | 1,479 | +6 | +0.4% | 98,800 |
| 2022/07/14 | 1,455 | 1,477 | 1,450 | 1,473 | +15 | +1% | 82,000 |
| 2022/07/13 | 1,448 | 1,463 | 1,447 | 1,458 | +27 | +1.9% | 96,700 |
| 2022/07/12 | 1,462 | 1,463 | 1,430 | 1,431 | -50 | -3.4% | 120,700 |
| 2022/07/11 | 1,466 | 1,490 | 1,466 | 1,481 | +20 | +1.4% | 113,400 |
| 2022/07/08 | 1,462 | 1,480 | 1,449 | 1,461 | -6 | -0.4% | 155,200 |
| 2022/07/07 | 1,476 | 1,485 | 1,449 | 1,467 | +13 | +0.9% | 111,600 |
| 2022/07/06 | 1,451 | 1,465 | 1,442 | 1,454 | -10 | -0.7% | 99,300 |
| 2022/07/05 | 1,489 | 1,490 | 1,460 | 1,464 | -11 | -0.7% | 64,800 |
| 2022/07/04 | 1,491 | 1,502 | 1,464 | 1,475 | +3 | +0.2% | 98,500 |
| 2022/07/01 | 1,467 | 1,493 | 1,464 | 1,472 | -2 | -0.1% | 149,500 |
| 2022/06/30 | 1,474 | 1,488 | 1,459 | 1,474 | -4 | -0.3% | 183,200 |
| 2022/06/29 | 1,469 | 1,505 | 1,462 | 1,478 | -11 | -0.7% | 342,000 |
| 2022/06/28 | 1,471 | 1,489 | 1,459 | 1,489 | +11 | +0.7% | 118,000 |
| 2022/06/27 | 1,478 | 1,482 | 1,458 | 1,478 | +22 | +1.5% | 173,200 |
| 2022/06/24 | 1,437 | 1,457 | 1,430 | 1,456 | +42 | +3% | 162,700 |
651～
700
件表示中 / 6744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 | 251,600円 | +8.3% | +22.2% | 2.58% | 11.71倍 | 0.94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 |
| リンテック | 273,500円 | +14.4% | +121.0% | 3.66% | 13.15倍 | 0.73倍 |
|
粘接着素材で最大級。半導体、積層セラコン向けが収益柱に。炭素繊維複合材料用工程紙も |
| パイロット | 393,900円 | +5.4% | -5.5% | 2.97% | 10.47倍 | 1.09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 |
| 菱鉛筆 | 222,200円 | +4.7% | +5.8% | 2.16% | 12.73倍 | 0.95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 |
| 前田工繊 | 204,400円 | +11.1% | +6.8% | 1.17% | 16.47倍 | 2.08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
