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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 4,000 | 4,020 | 3,910 | 3,920 | -80 | -2% | 102,400 |
| 2018/01/24 | 4,045 | 4,110 | 3,980 | 4,000 | +5 | +0.1% | 66,000 |
| 2018/01/23 | 3,970 | 4,025 | 3,960 | 3,995 | +65 | +1.7% | 58,900 |
| 2018/01/22 | 3,960 | 3,970 | 3,900 | 3,930 | -10 | -0.3% | 63,500 |
| 2018/01/19 | 4,005 | 4,010 | 3,940 | 3,940 | +5 | +0.1% | 56,400 |
| 2018/01/18 | 4,070 | 4,070 | 3,930 | 3,935 | -95 | -2.4% | 74,800 |
| 2018/01/17 | 3,985 | 4,065 | 3,970 | 4,030 | +10 | +0.2% | 60,900 |
| 2018/01/16 | 3,995 | 4,085 | 3,955 | 4,020 | ±0 | ±0% | 56,700 |
| 2018/01/15 | 4,010 | 4,050 | 4,005 | 4,020 | +30 | +0.8% | 43,100 |
| 2018/01/12 | 3,950 | 4,035 | 3,935 | 3,990 | +25 | +0.6% | 82,800 |
| 2018/01/11 | 3,970 | 3,975 | 3,920 | 3,965 | -15 | -0.4% | 51,700 |
| 2018/01/10 | 4,000 | 4,015 | 3,935 | 3,980 | -5 | -0.1% | 63,800 |
| 2018/01/09 | 3,950 | 3,985 | 3,940 | 3,985 | +65 | +1.7% | 66,600 |
| 2018/01/05 | 3,915 | 3,930 | 3,855 | 3,920 | +25 | +0.6% | 57,300 |
| 2018/01/04 | 3,795 | 3,895 | 3,775 | 3,895 | +210 | +5.7% | 128,200 |
| 2017/12/29 | 3,755 | 3,770 | 3,675 | 3,685 | ±0 | ±0% | 70,600 |
| 2017/12/28 | 3,795 | 3,810 | 3,680 | 3,685 | -100 | -2.6% | 73,600 |
| 2017/12/27 | 3,830 | 3,855 | 3,780 | 3,785 | -40 | -1% | 37,800 |
| 2017/12/26 | 3,890 | 3,895 | 3,800 | 3,825 | +5 | +0.1% | 73,200 |
| 2017/12/25 | 3,715 | 3,830 | 3,710 | 3,820 | +150 | +4.1% | 68,800 |
| 2017/12/22 | 3,675 | 3,710 | 3,655 | 3,670 | ±0 | ±0% | 55,500 |
| 2017/12/21 | 3,685 | 3,690 | 3,630 | 3,670 | +15 | +0.4% | 48,000 |
| 2017/12/20 | 3,655 | 3,725 | 3,630 | 3,655 | +25 | +0.7% | 63,300 |
| 2017/12/19 | 3,775 | 3,775 | 3,630 | 3,630 | -145 | -3.8% | 161,400 |
| 2017/12/18 | 3,795 | 3,805 | 3,755 | 3,775 | +15 | +0.4% | 55,300 |
| 2017/12/15 | 3,785 | 3,790 | 3,750 | 3,760 | -30 | -0.8% | 53,100 |
| 2017/12/14 | 3,755 | 3,805 | 3,745 | 3,790 | +95 | +2.6% | 54,200 |
| 2017/12/13 | 3,790 | 3,800 | 3,685 | 3,695 | -95 | -2.5% | 87,100 |
| 2017/12/12 | 3,850 | 3,880 | 3,790 | 3,790 | -65 | -1.7% | 67,800 |
| 2017/12/11 | 3,845 | 3,860 | 3,805 | 3,855 | +15 | +0.4% | 52,700 |
| 2017/12/08 | 3,680 | 3,845 | 3,680 | 3,840 | +20 | +0.5% | 91,700 |
| 2017/12/07 | 3,730 | 3,820 | 3,720 | 3,820 | +60 | +1.6% | 51,800 |
| 2017/12/06 | 3,735 | 3,840 | 3,735 | 3,760 | -5 | -0.1% | 86,700 |
| 2017/12/05 | 3,705 | 3,775 | 3,705 | 3,765 | +20 | +0.5% | 35,700 |
| 2017/12/04 | 3,800 | 3,820 | 3,745 | 3,745 | -55 | -1.4% | 50,900 |
| 2017/12/01 | 3,815 | 3,825 | 3,770 | 3,800 | -20 | -0.5% | 45,400 |
| 2017/11/30 | 3,790 | 3,820 | 3,730 | 3,820 | +40 | +1.1% | 67,200 |
| 2017/11/29 | 3,780 | 3,785 | 3,740 | 3,780 | +70 | +1.9% | 50,400 |
| 2017/11/28 | 3,710 | 3,735 | 3,700 | 3,710 | +35 | +1% | 36,400 |
| 2017/11/27 | 3,725 | 3,735 | 3,670 | 3,675 | -40 | -1.1% | 38,800 |
| 2017/11/24 | 3,675 | 3,725 | 3,660 | 3,715 | +40 | +1.1% | 50,600 |
| 2017/11/22 | 3,735 | 3,745 | 3,670 | 3,675 | -75 | -2% | 68,500 |
| 2017/11/21 | 3,670 | 3,770 | 3,650 | 3,750 | +105 | +2.9% | 99,600 |
| 2017/11/20 | 3,635 | 3,670 | 3,625 | 3,645 | -10 | -0.3% | 58,400 |
| 2017/11/17 | 3,765 | 3,770 | 3,650 | 3,655 | -85 | -2.3% | 85,400 |
| 2017/11/16 | 3,655 | 3,750 | 3,655 | 3,740 | +60 | +1.6% | 78,800 |
| 2017/11/15 | 3,720 | 3,735 | 3,665 | 3,680 | -55 | -1.5% | 88,600 |
| 2017/11/14 | 3,700 | 3,760 | 3,685 | 3,735 | +15 | +0.4% | 77,900 |
| 2017/11/13 | 3,750 | 3,780 | 3,710 | 3,720 | -70 | -1.8% | 56,400 |
| 2017/11/10 | 3,760 | 3,810 | 3,730 | 3,790 | -40 | -1% | 140,800 |
1851～
1900
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
