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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 4,210 | 4,225 | 4,170 | 4,185 | -45 | -1.1% | 113,200 |
| 2018/07/30 | 4,230 | 4,245 | 4,205 | 4,230 | -20 | -0.5% | 44,600 |
| 2018/07/27 | 4,255 | 4,310 | 4,210 | 4,250 | +10 | +0.2% | 81,200 |
| 2018/07/26 | 4,220 | 4,245 | 4,200 | 4,240 | +90 | +2.2% | 60,600 |
| 2018/07/25 | 4,135 | 4,155 | 4,095 | 4,150 | +20 | +0.5% | 46,400 |
| 2018/07/24 | 4,155 | 4,180 | 4,115 | 4,130 | +5 | +0.1% | 44,300 |
| 2018/07/23 | 4,140 | 4,155 | 4,090 | 4,125 | -45 | -1.1% | 52,000 |
| 2018/07/20 | 4,135 | 4,230 | 4,135 | 4,170 | +40 | +1% | 110,200 |
| 2018/07/19 | 4,155 | 4,190 | 4,125 | 4,130 | -25 | -0.6% | 69,800 |
| 2018/07/18 | 4,200 | 4,255 | 4,150 | 4,155 | +10 | +0.2% | 126,800 |
| 2018/07/17 | 4,015 | 4,180 | 4,015 | 4,145 | +140 | +3.5% | 217,600 |
| 2018/07/13 | 3,930 | 4,045 | 3,905 | 4,005 | +85 | +2.2% | 90,900 |
| 2018/07/12 | 3,890 | 3,960 | 3,870 | 3,920 | +10 | +0.3% | 81,200 |
| 2018/07/11 | 3,860 | 3,945 | 3,860 | 3,910 | -20 | -0.5% | 92,800 |
| 2018/07/10 | 4,000 | 4,025 | 3,905 | 3,930 | -70 | -1.8% | 153,400 |
| 2018/07/09 | 3,840 | 4,010 | 3,835 | 4,000 | +135 | +3.5% | 129,500 |
| 2018/07/06 | 3,845 | 3,885 | 3,815 | 3,865 | +30 | +0.8% | 63,600 |
| 2018/07/05 | 3,875 | 3,880 | 3,810 | 3,835 | -50 | -1.3% | 63,200 |
| 2018/07/04 | 3,810 | 3,900 | 3,785 | 3,885 | +65 | +1.7% | 71,700 |
| 2018/07/03 | 3,845 | 3,885 | 3,785 | 3,820 | -15 | -0.4% | 87,700 |
| 2018/07/02 | 3,945 | 4,000 | 3,825 | 3,835 | -95 | -2.4% | 107,900 |
| 2018/06/29 | 3,855 | 3,950 | 3,855 | 3,930 | +75 | +1.9% | 114,300 |
| 2018/06/28 | 3,845 | 3,855 | 3,760 | 3,855 | +10 | +0.3% | 128,100 |
| 2018/06/27 | 3,805 | 3,885 | 3,790 | 3,845 | +40 | +1.1% | 111,400 |
| 2018/06/26 | 3,785 | 3,830 | 3,745 | 3,805 | -15 | -0.4% | 101,300 |
| 2018/06/25 | 3,950 | 3,950 | 3,810 | 3,820 | -110 | -2.8% | 87,100 |
| 2018/06/22 | 3,880 | 3,935 | 3,830 | 3,930 | +15 | +0.4% | 145,000 |
| 2018/06/21 | 3,900 | 3,945 | 3,865 | 3,915 | -15 | -0.4% | 133,100 |
| 2018/06/20 | 3,900 | 3,955 | 3,885 | 3,930 | -10 | -0.3% | 121,600 |
| 2018/06/19 | 4,005 | 4,025 | 3,940 | 3,940 | -110 | -2.7% | 101,000 |
| 2018/06/18 | 4,105 | 4,105 | 4,030 | 4,050 | -60 | -1.5% | 61,100 |
| 2018/06/15 | 4,185 | 4,225 | 4,105 | 4,110 | -40 | -1% | 87,100 |
| 2018/06/14 | 4,270 | 4,270 | 4,125 | 4,150 | -160 | -3.7% | 102,000 |
| 2018/06/13 | 4,380 | 4,380 | 4,275 | 4,310 | -80 | -1.8% | 83,300 |
| 2018/06/12 | 4,310 | 4,425 | 4,280 | 4,390 | +15 | +0.3% | 175,300 |
| 2018/06/11 | 4,310 | 4,425 | 4,310 | 4,375 | +65 | +1.5% | 85,100 |
| 2018/06/08 | 4,295 | 4,340 | 4,285 | 4,310 | -5 | -0.1% | 100,900 |
| 2018/06/07 | 4,295 | 4,320 | 4,235 | 4,315 | -15 | -0.3% | 122,300 |
| 2018/06/06 | 4,380 | 4,390 | 4,280 | 4,330 | -55 | -1.3% | 97,300 |
| 2018/06/05 | 4,335 | 4,390 | 4,325 | 4,385 | +35 | +0.8% | 94,700 |
| 2018/06/04 | 4,370 | 4,370 | 4,280 | 4,350 | +10 | +0.2% | 119,000 |
| 2018/06/01 | 4,285 | 4,375 | 4,275 | 4,340 | +55 | +1.3% | 125,500 |
| 2018/05/31 | 4,240 | 4,310 | 4,235 | 4,285 | +45 | +1.1% | 165,300 |
| 2018/05/30 | 4,200 | 4,305 | 4,185 | 4,240 | -15 | -0.4% | 252,700 |
| 2018/05/29 | 4,215 | 4,285 | 4,150 | 4,255 | -85 | -2% | 308,900 |
| 2018/05/28 | 4,455 | 4,455 | 4,335 | 4,340 | -120 | -2.7% | 71,500 |
| 2018/05/25 | 4,480 | 4,480 | 4,345 | 4,460 | -90 | -2% | 131,700 |
| 2018/05/24 | 4,390 | 4,570 | 4,350 | 4,550 | +160 | +3.6% | 241,900 |
| 2018/05/23 | 4,400 | 4,495 | 4,375 | 4,390 | -80 | -1.8% | 130,400 |
| 2018/05/22 | 4,440 | 4,470 | 4,410 | 4,470 | +25 | +0.6% | 58,000 |
1651～
1700
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
