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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 3,945 | 3,945 | 3,785 | 3,830 | +95 | +2.5% | 235,900 |
| 2017/11/08 | 3,520 | 3,750 | 3,520 | 3,735 | +10 | +0.3% | 225,800 |
| 2017/11/07 | 3,660 | 3,725 | 3,580 | 3,725 | -10 | -0.3% | 123,400 |
| 2017/11/06 | 3,685 | 3,745 | 3,680 | 3,735 | +60 | +1.6% | 85,300 |
| 2017/11/02 | 3,660 | 3,675 | 3,620 | 3,675 | -25 | -0.7% | 87,500 |
| 2017/11/01 | 3,750 | 3,750 | 3,670 | 3,700 | -15 | -0.4% | 90,200 |
| 2017/10/31 | 3,670 | 3,720 | 3,630 | 3,715 | +65 | +1.8% | 85,700 |
| 2017/10/30 | 3,650 | 3,660 | 3,620 | 3,650 | -25 | -0.7% | 104,700 |
| 2017/10/27 | 3,665 | 3,680 | 3,610 | 3,675 | +45 | +1.2% | 69,600 |
| 2017/10/26 | 3,540 | 3,645 | 3,540 | 3,630 | +75 | +2.1% | 69,500 |
| 2017/10/25 | 3,550 | 3,570 | 3,540 | 3,555 | +20 | +0.6% | 46,700 |
| 2017/10/24 | 3,515 | 3,545 | 3,505 | 3,535 | -5 | -0.1% | 50,700 |
| 2017/10/23 | 3,535 | 3,550 | 3,500 | 3,540 | +75 | +2.2% | 67,100 |
| 2017/10/20 | 3,460 | 3,490 | 3,455 | 3,465 | +5 | +0.1% | 52,200 |
| 2017/10/19 | 3,495 | 3,505 | 3,460 | 3,460 | -40 | -1.1% | 65,600 |
| 2017/10/18 | 3,460 | 3,505 | 3,440 | 3,500 | -5 | -0.1% | 78,200 |
| 2017/10/17 | 3,545 | 3,550 | 3,470 | 3,505 | +25 | +0.7% | 88,500 |
| 2017/10/16 | 3,460 | 3,500 | 3,435 | 3,480 | +5 | +0.1% | 75,700 |
| 2017/10/13 | 3,395 | 3,490 | 3,395 | 3,475 | +55 | +1.6% | 98,800 |
| 2017/10/12 | 3,370 | 3,430 | 3,350 | 3,420 | +65 | +1.9% | 77,100 |
| 2017/10/11 | 3,370 | 3,390 | 3,350 | 3,355 | -35 | -1% | 55,500 |
| 2017/10/10 | 3,315 | 3,390 | 3,300 | 3,390 | +60 | +1.8% | 77,000 |
| 2017/10/06 | 3,295 | 3,340 | 3,280 | 3,330 | +55 | +1.7% | 88,700 |
| 2017/10/05 | 3,310 | 3,310 | 3,255 | 3,275 | -60 | -1.8% | 85,700 |
| 2017/10/04 | 3,330 | 3,360 | 3,315 | 3,335 | +25 | +0.8% | 73,100 |
| 2017/10/03 | 3,315 | 3,330 | 3,270 | 3,310 | -5 | -0.2% | 116,500 |
| 2017/10/02 | 3,420 | 3,420 | 3,280 | 3,315 | -85 | -2.5% | 164,000 |
| 2017/09/29 | 3,405 | 3,425 | 3,385 | 3,400 | -40 | -1.2% | 65,500 |
| 2017/09/28 | 3,390 | 3,445 | 3,380 | 3,440 | +80 | +2.4% | 97,300 |
| 2017/09/27 | 3,375 | 3,380 | 3,325 | 3,360 | -15 | -0.4% | 61,700 |
| 2017/09/26 | 3,375 | 3,400 | 3,360 | 3,375 | -10 | -0.3% | 93,700 |
| 2017/09/25 | 3,420 | 3,445 | 3,375 | 3,385 | -25 | -0.7% | 81,500 |
| 2017/09/22 | 3,405 | 3,450 | 3,400 | 3,410 | -20 | -0.6% | 99,100 |
| 2017/09/21 | 3,450 | 3,475 | 3,405 | 3,430 | -30 | -0.9% | 87,700 |
| 2017/09/20 | 3,470 | 3,485 | 3,445 | 3,460 | -30 | -0.9% | 77,000 |
| 2017/09/19 | 3,410 | 3,490 | 3,395 | 3,490 | +95 | +2.8% | 129,100 |
| 2017/09/15 | 3,390 | 3,400 | 3,370 | 3,395 | ±0 | ±0% | 95,300 |
| 2017/09/14 | 3,390 | 3,405 | 3,375 | 3,395 | +15 | +0.4% | 49,500 |
| 2017/09/13 | 3,400 | 3,400 | 3,365 | 3,380 | +5 | +0.1% | 63,600 |
| 2017/09/12 | 3,420 | 3,425 | 3,355 | 3,375 | +10 | +0.3% | 75,900 |
| 2017/09/11 | 3,300 | 3,400 | 3,295 | 3,365 | +115 | +3.5% | 102,400 |
| 2017/09/08 | 3,200 | 3,270 | 3,185 | 3,250 | +15 | +0.5% | 135,300 |
| 2017/09/07 | 3,230 | 3,250 | 3,200 | 3,235 | -5 | -0.2% | 84,100 |
| 2017/09/06 | 3,210 | 3,270 | 3,190 | 3,240 | +5 | +0.2% | 87,700 |
| 2017/09/05 | 3,275 | 3,290 | 3,235 | 3,235 | -35 | -1.1% | 104,600 |
| 2017/09/04 | 3,325 | 3,325 | 3,255 | 3,270 | -80 | -2.4% | 86,100 |
| 2017/09/01 | 3,365 | 3,370 | 3,340 | 3,350 | +20 | +0.6% | 126,200 |
| 2017/08/31 | 3,325 | 3,345 | 3,290 | 3,330 | +5 | +0.2% | 131,000 |
| 2017/08/30 | 3,300 | 3,330 | 3,275 | 3,325 | +30 | +0.9% | 71,700 |
| 2017/08/29 | 3,275 | 3,315 | 3,265 | 3,295 | -5 | -0.2% | 82,200 |
1901～
1950
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
