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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 4,370 | 4,430 | 4,345 | 4,360 | +15 | +0.3% | 103,100 |
| 2018/04/06 | 4,395 | 4,445 | 4,330 | 4,345 | -70 | -1.6% | 159,900 |
| 2018/04/05 | 4,425 | 4,485 | 4,385 | 4,415 | +50 | +1.1% | 109,300 |
| 2018/04/04 | 4,280 | 4,380 | 4,235 | 4,365 | +105 | +2.5% | 142,800 |
| 2018/04/03 | 4,235 | 4,340 | 4,200 | 4,260 | -40 | -0.9% | 168,800 |
| 2018/04/02 | 4,310 | 4,365 | 4,270 | 4,300 | ±0 | ±0% | 128,500 |
| 2018/03/30 | 4,240 | 4,350 | 4,230 | 4,300 | +105 | +2.5% | 221,800 |
| 2018/03/29 | 4,200 | 4,275 | 4,080 | 4,195 | -10 | -0.2% | 321,200 |
| 2018/03/28 | 3,925 | 4,225 | 3,880 | 4,205 | +295 | +7.5% | 470,800 |
| 2018/03/27 | 3,770 | 3,920 | 3,710 | 3,910 | +210 | +5.7% | 356,800 |
| 2018/03/26 | 3,510 | 3,700 | 3,510 | 3,700 | +260 | +7.6% | 319,200 |
| 2018/03/23 | 3,550 | 3,560 | 3,430 | 3,440 | -180 | -5% | 130,300 |
| 2018/03/22 | 3,585 | 3,635 | 3,575 | 3,620 | +25 | +0.7% | 119,400 |
| 2018/03/20 | 3,600 | 3,615 | 3,555 | 3,595 | -25 | -0.7% | 71,700 |
| 2018/03/19 | 3,610 | 3,675 | 3,610 | 3,620 | -15 | -0.4% | 93,400 |
| 2018/03/16 | 3,650 | 3,695 | 3,630 | 3,635 | ±0 | ±0% | 110,600 |
| 2018/03/15 | 3,630 | 3,645 | 3,595 | 3,635 | +5 | +0.1% | 68,300 |
| 2018/03/14 | 3,625 | 3,655 | 3,605 | 3,630 | -15 | -0.4% | 59,400 |
| 2018/03/13 | 3,635 | 3,655 | 3,610 | 3,645 | -10 | -0.3% | 73,600 |
| 2018/03/12 | 3,615 | 3,665 | 3,575 | 3,655 | +105 | +3% | 98,100 |
| 2018/03/09 | 3,545 | 3,585 | 3,500 | 3,550 | +50 | +1.4% | 156,500 |
| 2018/03/08 | 3,405 | 3,525 | 3,405 | 3,500 | +180 | +5.4% | 184,600 |
| 2018/03/07 | 3,310 | 3,365 | 3,305 | 3,320 | -35 | -1% | 90,000 |
| 2018/03/06 | 3,355 | 3,395 | 3,345 | 3,355 | +30 | +0.9% | 68,600 |
| 2018/03/05 | 3,320 | 3,370 | 3,315 | 3,325 | -25 | -0.7% | 89,400 |
| 2018/03/02 | 3,340 | 3,375 | 3,340 | 3,350 | -110 | -3.2% | 83,300 |
| 2018/03/01 | 3,450 | 3,495 | 3,445 | 3,460 | -45 | -1.3% | 97,400 |
| 2018/02/28 | 3,525 | 3,580 | 3,505 | 3,505 | -45 | -1.3% | 105,800 |
| 2018/02/27 | 3,580 | 3,580 | 3,530 | 3,550 | -5 | -0.1% | 78,600 |
| 2018/02/26 | 3,565 | 3,580 | 3,505 | 3,555 | +25 | +0.7% | 75,000 |
| 2018/02/23 | 3,450 | 3,530 | 3,450 | 3,530 | +55 | +1.6% | 49,400 |
| 2018/02/22 | 3,480 | 3,495 | 3,445 | 3,475 | -50 | -1.4% | 55,100 |
| 2018/02/21 | 3,545 | 3,575 | 3,510 | 3,525 | -15 | -0.4% | 75,100 |
| 2018/02/20 | 3,585 | 3,585 | 3,510 | 3,540 | -45 | -1.3% | 39,600 |
| 2018/02/19 | 3,455 | 3,595 | 3,455 | 3,585 | +130 | +3.8% | 111,600 |
| 2018/02/16 | 3,435 | 3,500 | 3,415 | 3,455 | +55 | +1.6% | 103,700 |
| 2018/02/15 | 3,435 | 3,455 | 3,400 | 3,400 | -10 | -0.3% | 69,900 |
| 2018/02/14 | 3,440 | 3,460 | 3,405 | 3,410 | -35 | -1% | 111,200 |
| 2018/02/13 | 3,440 | 3,510 | 3,415 | 3,445 | +30 | +0.9% | 237,900 |
| 2018/02/09 | 3,230 | 3,450 | 3,215 | 3,415 | -170 | -4.7% | 280,100 |
| 2018/02/08 | 3,640 | 3,695 | 3,565 | 3,585 | -55 | -1.5% | 186,900 |
| 2018/02/07 | 3,975 | 3,975 | 3,630 | 3,640 | +155 | +4.4% | 291,300 |
| 2018/02/06 | 3,560 | 3,600 | 3,425 | 3,485 | -255 | -6.8% | 143,700 |
| 2018/02/05 | 3,800 | 3,825 | 3,735 | 3,740 | -125 | -3.2% | 87,800 |
| 2018/02/02 | 3,850 | 3,900 | 3,845 | 3,865 | -25 | -0.6% | 91,500 |
| 2018/02/01 | 3,790 | 3,905 | 3,790 | 3,890 | +105 | +2.8% | 97,300 |
| 2018/01/31 | 3,845 | 3,895 | 3,785 | 3,785 | -65 | -1.7% | 84,600 |
| 2018/01/30 | 3,885 | 3,965 | 3,840 | 3,850 | -35 | -0.9% | 88,000 |
| 2018/01/29 | 3,895 | 3,935 | 3,880 | 3,885 | -10 | -0.3% | 64,600 |
| 2018/01/26 | 3,920 | 3,955 | 3,890 | 3,895 | -25 | -0.6% | 79,800 |
1801～
1850
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
