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 |
|---|---|---|---|---|---|---|---|
| 2018/10/12 | 3,495 | 3,540 | 3,450 | 3,510 | -10 | -0.3% | 104,400 |
| 2018/10/11 | 3,610 | 3,610 | 3,495 | 3,520 | -195 | -5.2% | 105,600 |
| 2018/10/10 | 3,750 | 3,785 | 3,695 | 3,715 | +5 | +0.1% | 59,900 |
| 2018/10/09 | 3,780 | 3,800 | 3,635 | 3,710 | -140 | -3.6% | 124,000 |
| 2018/10/05 | 3,975 | 3,995 | 3,815 | 3,850 | -175 | -4.3% | 206,400 |
| 2018/10/04 | 4,065 | 4,065 | 3,970 | 4,025 | -5 | -0.1% | 119,300 |
| 2018/10/03 | 4,065 | 4,090 | 4,025 | 4,030 | -5 | -0.1% | 85,800 |
| 2018/10/02 | 4,045 | 4,075 | 4,005 | 4,035 | +35 | +0.9% | 88,200 |
| 2018/10/01 | 4,010 | 4,085 | 3,980 | 4,000 | -25 | -0.6% | 48,200 |
| 2018/09/28 | 4,080 | 4,115 | 4,015 | 4,025 | -5 | -0.1% | 132,600 |
| 2018/09/27 | 4,065 | 4,095 | 3,995 | 4,030 | -20 | -0.5% | 62,000 |
| 2018/09/26 | 4,070 | 4,085 | 4,020 | 4,050 | -35 | -0.9% | 85,700 |
| 2018/09/25 | 3,900 | 4,085 | 3,850 | 4,085 | +215 | +5.6% | 200,500 |
| 2018/09/21 | 3,860 | 3,890 | 3,765 | 3,870 | +15 | +0.4% | 194,800 |
| 2018/09/20 | 3,965 | 3,965 | 3,825 | 3,855 | -80 | -2% | 108,400 |
| 2018/09/19 | 3,995 | 3,995 | 3,915 | 3,935 | +10 | +0.3% | 115,600 |
| 2018/09/18 | 3,900 | 3,960 | 3,900 | 3,925 | +30 | +0.8% | 103,900 |
| 2018/09/14 | 3,975 | 3,985 | 3,870 | 3,895 | -15 | -0.4% | 123,600 |
| 2018/09/13 | 3,815 | 3,950 | 3,810 | 3,910 | +125 | +3.3% | 107,400 |
| 2018/09/12 | 3,745 | 3,815 | 3,705 | 3,785 | +40 | +1.1% | 81,100 |
| 2018/09/11 | 3,730 | 3,780 | 3,725 | 3,745 | +35 | +0.9% | 58,100 |
| 2018/09/10 | 3,795 | 3,795 | 3,705 | 3,710 | -65 | -1.7% | 43,100 |
| 2018/09/07 | 3,720 | 3,790 | 3,680 | 3,775 | +5 | +0.1% | 87,100 |
| 2018/09/06 | 3,775 | 3,780 | 3,725 | 3,770 | -55 | -1.4% | 65,500 |
| 2018/09/05 | 3,815 | 3,890 | 3,805 | 3,825 | +15 | +0.4% | 103,500 |
| 2018/09/04 | 3,840 | 3,850 | 3,775 | 3,810 | -30 | -0.8% | 72,500 |
| 2018/09/03 | 3,935 | 3,940 | 3,810 | 3,840 | -80 | -2% | 85,500 |
| 2018/08/31 | 3,835 | 3,945 | 3,830 | 3,920 | +55 | +1.4% | 82,200 |
| 2018/08/30 | 3,845 | 3,930 | 3,840 | 3,865 | +10 | +0.3% | 103,100 |
| 2018/08/29 | 3,805 | 3,880 | 3,800 | 3,855 | -10 | -0.3% | 128,500 |
| 2018/08/28 | 3,845 | 3,915 | 3,840 | 3,865 | +60 | +1.6% | 106,500 |
| 2018/08/27 | 3,870 | 3,875 | 3,755 | 3,805 | -100 | -2.6% | 164,800 |
| 2018/08/24 | 3,905 | 3,920 | 3,850 | 3,905 | +20 | +0.5% | 88,000 |
| 2018/08/23 | 3,900 | 3,920 | 3,850 | 3,885 | -35 | -0.9% | 77,000 |
| 2018/08/22 | 4,025 | 4,025 | 3,910 | 3,920 | -120 | -3% | 68,700 |
| 2018/08/21 | 3,980 | 4,055 | 3,965 | 4,040 | +35 | +0.9% | 77,000 |
| 2018/08/20 | 3,985 | 4,075 | 3,970 | 4,005 | +30 | +0.8% | 113,100 |
| 2018/08/17 | 3,880 | 3,980 | 3,880 | 3,975 | +120 | +3.1% | 80,300 |
| 2018/08/16 | 3,875 | 3,880 | 3,805 | 3,855 | -85 | -2.2% | 128,300 |
| 2018/08/15 | 3,955 | 3,955 | 3,885 | 3,940 | -15 | -0.4% | 63,700 |
| 2018/08/14 | 3,860 | 3,960 | 3,860 | 3,955 | +125 | +3.3% | 58,600 |
| 2018/08/13 | 3,920 | 3,965 | 3,825 | 3,830 | -100 | -2.5% | 95,700 |
| 2018/08/10 | 4,025 | 4,055 | 3,905 | 3,930 | -115 | -2.8% | 110,800 |
| 2018/08/09 | 4,015 | 4,065 | 3,920 | 4,045 | +20 | +0.5% | 74,700 |
| 2018/08/08 | 3,795 | 4,080 | 3,795 | 4,025 | -120 | -2.9% | 308,500 |
| 2018/08/07 | 4,150 | 4,220 | 4,105 | 4,145 | -45 | -1.1% | 98,400 |
| 2018/08/06 | 4,230 | 4,280 | 4,175 | 4,190 | -15 | -0.4% | 69,800 |
| 2018/08/03 | 4,300 | 4,300 | 4,165 | 4,205 | -75 | -1.8% | 62,100 |
| 2018/08/02 | 4,310 | 4,420 | 4,270 | 4,280 | +10 | +0.2% | 122,200 |
| 2018/08/01 | 4,200 | 4,275 | 4,180 | 4,270 | +85 | +2% | 71,400 |
1601～
1650
件表示中 / 6747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 | 256,700円 | +8.3% | +22.2% | 2.53% | 11.95倍 | 0.95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 | 271,700円 | +0.3% | -8.0% | 4.05% | 10.05倍 | 0.74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 | 395,900円 | +5.4% | -5.5% | 2.96% | 10.52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 |
| タカラスタン | 229,000円 | +1.5% | +9.3% | 4.37% | 12.03倍 | 0.79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 |
| 前田工繊 | 207,700円 | +11.1% | +6.8% | 1.16% | 16.63倍 | 2.10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
