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 |
|---|---|---|---|---|---|---|---|
| 2019/07/03 | 3,500 | 3,565 | 3,495 | 3,535 | +45 | +1.3% | 188,800 |
| 2019/07/02 | 3,450 | 3,505 | 3,435 | 3,490 | +65 | +1.9% | 153,400 |
| 2019/07/01 | 3,365 | 3,435 | 3,340 | 3,425 | +130 | +3.9% | 124,200 |
| 2019/06/28 | 3,250 | 3,320 | 3,240 | 3,295 | +35 | +1.1% | 150,000 |
| 2019/06/27 | 3,260 | 3,270 | 3,245 | 3,260 | ±0 | ±0% | 134,200 |
| 2019/06/26 | 3,240 | 3,280 | 3,235 | 3,260 | -5 | -0.2% | 144,300 |
| 2019/06/25 | 3,250 | 3,300 | 3,250 | 3,265 | +15 | +0.5% | 149,900 |
| 2019/06/24 | 3,245 | 3,300 | 3,240 | 3,250 | +10 | +0.3% | 106,900 |
| 2019/06/21 | 3,360 | 3,385 | 3,230 | 3,240 | -30 | -0.9% | 442,400 |
| 2019/06/20 | 3,300 | 3,305 | 3,255 | 3,270 | +20 | +0.6% | 176,000 |
| 2019/06/19 | 3,190 | 3,275 | 3,185 | 3,250 | +125 | +4% | 249,000 |
| 2019/06/18 | 3,250 | 3,250 | 3,075 | 3,125 | -165 | -5% | 387,000 |
| 2019/06/17 | 3,265 | 3,310 | 3,260 | 3,290 | +25 | +0.8% | 129,500 |
| 2019/06/14 | 3,305 | 3,315 | 3,245 | 3,265 | -60 | -1.8% | 225,500 |
| 2019/06/13 | 3,380 | 3,390 | 3,235 | 3,325 | -100 | -2.9% | 314,800 |
| 2019/06/12 | 3,490 | 3,505 | 3,410 | 3,425 | -135 | -3.8% | 256,200 |
| 2019/06/11 | 3,600 | 3,605 | 3,540 | 3,560 | -65 | -1.8% | 134,200 |
| 2019/06/10 | 3,680 | 3,685 | 3,580 | 3,625 | -40 | -1.1% | 178,200 |
| 2019/06/07 | 3,690 | 3,695 | 3,625 | 3,665 | +5 | +0.1% | 54,000 |
| 2019/06/06 | 3,695 | 3,695 | 3,615 | 3,660 | +10 | +0.3% | 65,700 |
| 2019/06/05 | 3,680 | 3,680 | 3,565 | 3,650 | +40 | +1.1% | 74,700 |
| 2019/06/04 | 3,720 | 3,730 | 3,600 | 3,610 | -110 | -3% | 78,100 |
| 2019/06/03 | 3,710 | 3,755 | 3,680 | 3,720 | -55 | -1.5% | 64,000 |
| 2019/05/31 | 3,670 | 3,790 | 3,670 | 3,775 | +105 | +2.9% | 137,000 |
| 2019/05/30 | 3,700 | 3,735 | 3,635 | 3,670 | -90 | -2.4% | 63,000 |
| 2019/05/29 | 3,715 | 3,770 | 3,675 | 3,760 | -45 | -1.2% | 80,600 |
| 2019/05/28 | 3,790 | 3,860 | 3,785 | 3,805 | -25 | -0.7% | 100,400 |
| 2019/05/27 | 3,760 | 3,870 | 3,730 | 3,830 | +80 | +2.1% | 80,700 |
| 2019/05/24 | 3,680 | 3,775 | 3,650 | 3,750 | +50 | +1.4% | 84,000 |
| 2019/05/23 | 3,650 | 3,725 | 3,630 | 3,700 | +20 | +0.5% | 98,900 |
| 2019/05/22 | 3,720 | 3,725 | 3,680 | 3,680 | -35 | -0.9% | 35,000 |
| 2019/05/21 | 3,755 | 3,785 | 3,705 | 3,715 | -100 | -2.6% | 44,800 |
| 2019/05/20 | 3,820 | 3,840 | 3,800 | 3,815 | ±0 | ±0% | 44,100 |
| 2019/05/17 | 3,860 | 3,875 | 3,790 | 3,815 | +20 | +0.5% | 100,900 |
| 2019/05/16 | 3,815 | 3,840 | 3,755 | 3,795 | -70 | -1.8% | 118,500 |
| 2019/05/15 | 3,730 | 3,865 | 3,715 | 3,865 | +155 | +4.2% | 78,800 |
| 2019/05/14 | 3,660 | 3,735 | 3,635 | 3,710 | -65 | -1.7% | 75,100 |
| 2019/05/13 | 3,835 | 3,845 | 3,775 | 3,775 | -70 | -1.8% | 89,700 |
| 2019/05/10 | 4,095 | 4,095 | 3,820 | 3,845 | +100 | +2.7% | 177,800 |
| 2019/05/09 | 3,770 | 3,830 | 3,720 | 3,745 | -50 | -1.3% | 128,800 |
| 2019/05/08 | 3,850 | 3,885 | 3,780 | 3,795 | -115 | -2.9% | 80,600 |
| 2019/05/07 | 3,885 | 4,005 | 3,885 | 3,910 | +30 | +0.8% | 101,600 |
| 2019/04/26 | 3,850 | 3,910 | 3,815 | 3,880 | +5 | +0.1% | 70,000 |
| 2019/04/25 | 3,840 | 3,910 | 3,805 | 3,875 | +45 | +1.2% | 73,400 |
| 2019/04/24 | 3,860 | 3,890 | 3,810 | 3,830 | -30 | -0.8% | 47,800 |
| 2019/04/23 | 3,860 | 3,885 | 3,795 | 3,860 | +15 | +0.4% | 62,600 |
| 2019/04/22 | 3,840 | 3,850 | 3,800 | 3,845 | +5 | +0.1% | 42,600 |
| 2019/04/19 | 3,915 | 3,915 | 3,825 | 3,840 | -25 | -0.6% | 60,200 |
| 2019/04/18 | 3,975 | 3,975 | 3,855 | 3,865 | -115 | -2.9% | 61,600 |
| 2019/04/17 | 3,910 | 3,990 | 3,880 | 3,980 | +70 | +1.8% | 86,100 |
1501～
1550
件表示中 / 6820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 | 292,700円 | +1.7% | +7.5% | 2.43% | 9.02倍 | 1.07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 |
| ＭＴＧ | 458,000円 | +33.6% | +161.2% | 0.39% | 27.66倍 | 3.79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 | 266,900円 | +1.5% | +9.3% | 3.75% | 13.57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 | 264,400円 | +4.1% | +10.5% | 4.73% | 14.83倍 | 1.08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 | 247,700円 | +8.3% | +20.0% | 2.62% | 14.74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
