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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/21 | 4,375 | 4,450 | 4,370 | 4,445 | +70 | +1.6% | 76,200 |
| 2018/05/18 | 4,330 | 4,385 | 4,315 | 4,375 | +60 | +1.4% | 78,700 |
| 2018/05/17 | 4,295 | 4,325 | 4,285 | 4,315 | +55 | +1.3% | 46,700 |
| 2018/05/16 | 4,225 | 4,305 | 4,225 | 4,260 | +35 | +0.8% | 66,400 |
| 2018/05/15 | 4,240 | 4,270 | 4,195 | 4,225 | +15 | +0.4% | 85,500 |
| 2018/05/14 | 4,305 | 4,305 | 4,195 | 4,210 | -75 | -1.8% | 84,500 |
| 2018/05/11 | 4,200 | 4,300 | 4,065 | 4,285 | -40 | -0.9% | 136,300 |
| 2018/05/10 | 4,280 | 4,350 | 4,230 | 4,325 | +140 | +3.3% | 124,100 |
| 2018/05/09 | 4,130 | 4,190 | 4,080 | 4,185 | +90 | +2.2% | 105,400 |
| 2018/05/08 | 4,140 | 4,165 | 4,040 | 4,095 | -25 | -0.6% | 132,100 |
| 2018/05/07 | 4,110 | 4,150 | 4,040 | 4,120 | +25 | +0.6% | 79,300 |
| 2018/05/02 | 4,120 | 4,170 | 4,035 | 4,095 | -20 | -0.5% | 138,200 |
| 2018/05/01 | 4,060 | 4,125 | 4,015 | 4,115 | +25 | +0.6% | 146,900 |
| 2018/04/27 | 4,075 | 4,125 | 4,050 | 4,090 | +75 | +1.9% | 84,400 |
| 2018/04/26 | 4,035 | 4,035 | 3,990 | 4,015 | ±0 | ±0% | 105,000 |
| 2018/04/25 | 3,970 | 4,030 | 3,935 | 4,015 | +10 | +0.2% | 94,200 |
| 2018/04/24 | 4,040 | 4,045 | 3,985 | 4,005 | -20 | -0.5% | 124,000 |
| 2018/04/23 | 4,120 | 4,120 | 4,005 | 4,025 | -95 | -2.3% | 110,600 |
| 2018/04/20 | 4,075 | 4,180 | 4,020 | 4,120 | +30 | +0.7% | 114,800 |
| 2018/04/19 | 4,115 | 4,130 | 4,065 | 4,090 | -30 | -0.7% | 75,300 |
| 2018/04/18 | 4,120 | 4,165 | 4,065 | 4,120 | -15 | -0.4% | 80,400 |
| 2018/04/17 | 4,065 | 4,175 | 4,015 | 4,135 | +35 | +0.9% | 152,700 |
| 2018/04/16 | 4,245 | 4,245 | 4,085 | 4,100 | -145 | -3.4% | 241,600 |
| 2018/04/13 | 4,260 | 4,280 | 4,205 | 4,245 | ±0 | ±0% | 103,900 |
| 2018/04/12 | 4,255 | 4,280 | 4,225 | 4,245 | -5 | -0.1% | 87,800 |
| 2018/04/11 | 4,360 | 4,360 | 4,210 | 4,250 | -170 | -3.8% | 115,300 |
| 2018/04/10 | 4,390 | 4,460 | 4,385 | 4,420 | +60 | +1.4% | 79,000 |
1751～
1800
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
