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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,410 | 1,422 | 1,402 | 1,414 | -4 | -0.3% | 128,400 |
| 2022/06/22 | 1,426 | 1,427 | 1,410 | 1,418 | -5 | -0.4% | 108,800 |
| 2022/06/21 | 1,438 | 1,444 | 1,414 | 1,423 | +4 | +0.3% | 116,700 |
| 2022/06/20 | 1,465 | 1,465 | 1,412 | 1,419 | -36 | -2.5% | 104,000 |
| 2022/06/17 | 1,452 | 1,459 | 1,432 | 1,455 | -25 | -1.7% | 130,100 |
| 2022/06/16 | 1,498 | 1,505 | 1,477 | 1,480 | +5 | +0.3% | 72,100 |
| 2022/06/15 | 1,486 | 1,494 | 1,475 | 1,475 | -18 | -1.2% | 90,700 |
| 2022/06/14 | 1,490 | 1,501 | 1,483 | 1,493 | -6 | -0.4% | 115,500 |
| 2022/06/13 | 1,510 | 1,510 | 1,494 | 1,499 | -27 | -1.8% | 174,400 |
| 2022/06/10 | 1,539 | 1,545 | 1,526 | 1,526 | -37 | -2.4% | 183,200 |
| 2022/06/09 | 1,570 | 1,583 | 1,561 | 1,563 | -13 | -0.8% | 77,600 |
| 2022/06/08 | 1,598 | 1,599 | 1,569 | 1,576 | +11 | +0.7% | 75,300 |
| 2022/06/07 | 1,573 | 1,584 | 1,555 | 1,565 | +2 | +0.1% | 82,500 |
| 2022/06/06 | 1,566 | 1,568 | 1,554 | 1,563 | -11 | -0.7% | 71,700 |
| 2022/06/03 | 1,585 | 1,611 | 1,573 | 1,574 | -20 | -1.3% | 65,300 |
| 2022/06/02 | 1,606 | 1,606 | 1,583 | 1,594 | -15 | -0.9% | 70,700 |
| 2022/06/01 | 1,558 | 1,611 | 1,554 | 1,609 | +57 | +3.7% | 102,300 |
| 2022/05/31 | 1,585 | 1,616 | 1,550 | 1,552 | -17 | -1.1% | 240,300 |
| 2022/05/30 | 1,548 | 1,581 | 1,540 | 1,569 | +40 | +2.6% | 330,500 |
| 2022/05/27 | 1,536 | 1,564 | 1,521 | 1,529 | -18 | -1.2% | 145,800 |
| 2022/05/26 | 1,528 | 1,552 | 1,524 | 1,547 | +25 | +1.6% | 110,700 |
| 2022/05/25 | 1,563 | 1,563 | 1,522 | 1,522 | -22 | -1.4% | 129,800 |
| 2022/05/24 | 1,588 | 1,588 | 1,543 | 1,544 | -60 | -3.7% | 88,300 |
| 2022/05/23 | 1,597 | 1,617 | 1,587 | 1,604 | +26 | +1.6% | 95,200 |
| 2022/05/20 | 1,534 | 1,585 | 1,531 | 1,578 | +23 | +1.5% | 115,700 |
| 2022/05/19 | 1,535 | 1,558 | 1,535 | 1,555 | -17 | -1.1% | 103,300 |
| 2022/05/18 | 1,551 | 1,574 | 1,545 | 1,572 | +21 | +1.4% | 110,400 |
| 2022/05/17 | 1,575 | 1,583 | 1,548 | 1,551 | -24 | -1.5% | 112,100 |
| 2022/05/16 | 1,653 | 1,653 | 1,574 | 1,575 | -38 | -2.4% | 114,600 |
| 2022/05/13 | 1,595 | 1,618 | 1,572 | 1,613 | +20 | +1.3% | 186,700 |
| 2022/05/12 | 1,643 | 1,646 | 1,584 | 1,593 | -127 | -7.4% | 324,900 |
| 2022/05/11 | 1,715 | 1,732 | 1,701 | 1,720 | -30 | -1.7% | 115,600 |
| 2022/05/10 | 1,724 | 1,750 | 1,724 | 1,750 | +15 | +0.9% | 104,000 |
| 2022/05/09 | 1,779 | 1,783 | 1,729 | 1,735 | -8 | -0.5% | 86,000 |
| 2022/05/06 | 1,735 | 1,755 | 1,712 | 1,743 | -30 | -1.7% | 144,100 |
| 2022/05/02 | 1,746 | 1,782 | 1,730 | 1,773 | +45 | +2.6% | 229,000 |
| 2022/04/28 | 1,669 | 1,734 | 1,667 | 1,728 | +67 | +4% | 159,000 |
| 2022/04/27 | 1,674 | 1,675 | 1,640 | 1,661 | -40 | -2.4% | 331,500 |
| 2022/04/26 | 1,690 | 1,724 | 1,687 | 1,701 | +15 | +0.9% | 158,400 |
| 2022/04/25 | 1,702 | 1,702 | 1,670 | 1,686 | -21 | -1.2% | 132,900 |
| 2022/04/22 | 1,687 | 1,709 | 1,677 | 1,707 | ±0 | ±0% | 94,800 |
| 2022/04/21 | 1,670 | 1,711 | 1,667 | 1,707 | +37 | +2.2% | 98,500 |
| 2022/04/20 | 1,676 | 1,680 | 1,657 | 1,670 | +29 | +1.8% | 96,000 |
| 2022/04/19 | 1,623 | 1,645 | 1,622 | 1,641 | +23 | +1.4% | 58,400 |
| 2022/04/18 | 1,630 | 1,630 | 1,587 | 1,618 | -17 | -1% | 95,500 |
| 2022/04/15 | 1,645 | 1,655 | 1,632 | 1,635 | -23 | -1.4% | 88,200 |
| 2022/04/14 | 1,635 | 1,658 | 1,630 | 1,658 | +21 | +1.3% | 121,800 |
| 2022/04/13 | 1,616 | 1,655 | 1,616 | 1,637 | +25 | +1.6% | 162,400 |
| 2022/04/12 | 1,633 | 1,637 | 1,612 | 1,612 | -21 | -1.3% | 163,500 |
| 2022/04/11 | 1,623 | 1,635 | 1,607 | 1,633 | +14 | +0.9% | 171,500 |
701～
750
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 | 251,900円 | +8.3% | +22.2% | 2.58% | 11.72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 | 272,000円 | +14.4% | +121.0% | 3.68% | 13.08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 | 394,800円 | +5.4% | -5.5% | 2.96% | 10.49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 | 224,100円 | +4.7% | +5.8% | 2.14% | 12.84倍 | 0.96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 | 200,800円 | +11.1% | +6.8% | 1.20% | 16.18倍 | 2.04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
