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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 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 |
751～
800
件表示中 / 6819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 | 293,200円 | +1.7% | +7.5% | 2.42% | 9.03倍 | 1.08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 | 461,100円 | +5.4% | -5.5% | 2.60% | 12.08倍 | 1.23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 |
| タカラスタン | 265,300円 | +1.5% | +9.3% | 3.77% | 13.49倍 | 0.89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 | 266,000円 | +4.1% | +10.5% | 4.70% | 14.92倍 | 1.09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 |
| イトーキ | 247,900円 | +8.3% | +20.0% | 2.62% | 14.76倍 | 2.27倍 |
|
オフィス家具大手、製販一貫体制。収益は上期型。間仕切りや研究施設向け機器も手がける |
市場注目の銘柄
チャート関連のコラム
