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 |
|---|---|---|---|---|---|---|---|
| 2016/07/20 | 1,970 | 1,985 | 1,937.5 | 1,965 | -5 | -0.3% | 83,800 |
| 2016/07/19 | 1,947.5 | 1,970 | 1,927.5 | 1,970 | +35 | +1.8% | 93,400 |
| 2016/07/15 | 1,945 | 1,955 | 1,917.5 | 1,935 | +15 | +0.8% | 135,400 |
| 2016/07/14 | 1,915 | 1,940 | 1,907.5 | 1,920 | +5 | +0.3% | 69,000 |
| 2016/07/13 | 1,957.5 | 1,957.5 | 1,910 | 1,915 | +15 | +0.8% | 92,800 |
| 2016/07/12 | 1,915 | 1,937.5 | 1,890 | 1,900 | +15 | +0.8% | 134,000 |
| 2016/07/11 | 1,847.5 | 1,917.5 | 1,847.5 | 1,885 | +35 | +1.9% | 134,000 |
| 2016/07/08 | 1,887.5 | 1,900 | 1,850 | 1,850 | -32.5 | -1.7% | 103,400 |
| 2016/07/07 | 1,890 | 1,912.5 | 1,870 | 1,882.5 | -10 | -0.5% | 166,200 |
| 2016/07/06 | 1,885 | 1,900 | 1,857.5 | 1,892.5 | +20 | +1.1% | 139,400 |
| 2016/07/05 | 1,860 | 1,897.5 | 1,852.5 | 1,872.5 | +17.5 | +0.9% | 112,000 |
| 2016/07/04 | 1,842.5 | 1,895 | 1,842.5 | 1,855 | +12.5 | +0.7% | 160,600 |
| 2016/07/01 | 1,835 | 1,860 | 1,820 | 1,842.5 | +45 | +2.5% | 140,800 |
| 2016/06/30 | 1,815 | 1,830 | 1,797.5 | 1,797.5 | +10 | +0.6% | 126,400 |
| 2016/06/29 | 1,762.5 | 1,802.5 | 1,755 | 1,787.5 | +35 | +2% | 138,200 |
| 2016/06/28 | 1,705 | 1,772.5 | 1,692.5 | 1,752.5 | +12.5 | +0.7% | 131,200 |
| 2016/06/27 | 1,700 | 1,752.5 | 1,700 | 1,740 | +47.5 | +2.8% | 250,600 |
| 2016/06/24 | 1,822.5 | 1,870 | 1,685 | 1,692.5 | -125 | -6.9% | 216,800 |
| 2016/06/23 | 1,807.5 | 1,837.5 | 1,795 | 1,817.5 | +7.5 | +0.4% | 172,000 |
| 2016/06/22 | 1,860 | 1,887.5 | 1,797.5 | 1,810 | -50 | -2.7% | 305,600 |
| 2016/06/21 | 1,845 | 1,872.5 | 1,820 | 1,860 | +12.5 | +0.7% | 185,400 |
| 2016/06/20 | 1,915 | 1,927.5 | 1,845 | 1,847.5 | -32.5 | -1.7% | 295,800 |
| 2016/06/17 | 1,892.5 | 1,925 | 1,862.5 | 1,880 | +2.5 | +0.1% | 513,800 |
| 2016/06/16 | 1,917.5 | 1,930 | 1,870 | 1,877.5 | -37.5 | -2% | 169,400 |
| 2016/06/15 | 1,902.5 | 1,950 | 1,882.5 | 1,915 | -10 | -0.5% | 282,600 |
| 2016/06/14 | 1,952.5 | 1,977.5 | 1,917.5 | 1,925 | -62.5 | -3.1% | 188,000 |
| 2016/06/13 | 2,022.5 | 2,032.5 | 1,987.5 | 1,987.5 | -70 | -3.4% | 71,200 |
| 2016/06/10 | 2,090 | 2,097.5 | 2,055 | 2,057.5 | -20 | -1% | 151,800 |
| 2016/06/09 | 2,057.5 | 2,087.5 | 2,057.5 | 2,077.5 | +2.5 | +0.1% | 107,000 |
| 2016/06/08 | 2,065 | 2,082.5 | 2,052.5 | 2,075 | +20 | +1% | 149,400 |
| 2016/06/07 | 2,085 | 2,102.5 | 2,055 | 2,055 | -37.5 | -1.8% | 126,400 |
| 2016/06/06 | 2,097.5 | 2,112.5 | 2,072.5 | 2,092.5 | -35 | -1.6% | 341,000 |
| 2016/06/03 | 2,212.5 | 2,217.5 | 2,120 | 2,127.5 | -15 | -0.7% | 340,800 |
| 2016/06/02 | 2,200 | 2,217.5 | 2,132.5 | 2,142.5 | -37.5 | -1.7% | 168,800 |
| 2016/06/01 | 2,155 | 2,197.5 | 2,147.5 | 2,180 | +22.5 | +1% | 156,000 |
| 2016/05/31 | 2,117.5 | 2,170 | 2,092.5 | 2,157.5 | +30 | +1.4% | 188,000 |
| 2016/05/30 | 2,102.5 | 2,127.5 | 2,102.5 | 2,127.5 | +25 | +1.2% | 50,200 |
| 2016/05/27 | 2,095 | 2,115 | 2,085 | 2,102.5 | +20 | +1% | 59,000 |
| 2016/05/26 | 2,107.5 | 2,117.5 | 2,080 | 2,082.5 | -12.5 | -0.6% | 75,000 |
| 2016/05/25 | 2,090 | 2,120 | 2,067.5 | 2,095 | +37.5 | +1.8% | 116,400 |
| 2016/05/24 | 2,082.5 | 2,097.5 | 2,050 | 2,057.5 | -27.5 | -1.3% | 140,400 |
| 2016/05/23 | 2,075 | 2,092.5 | 2,067.5 | 2,085 | +10 | +0.5% | 112,800 |
| 2016/05/20 | 2,082.5 | 2,095 | 2,050 | 2,075 | -32.5 | -1.5% | 165,000 |
| 2016/05/19 | 2,100 | 2,120 | 2,075 | 2,107.5 | +32.5 | +1.6% | 137,200 |
| 2016/05/18 | 2,085 | 2,127.5 | 2,062.5 | 2,075 | +10 | +0.5% | 249,000 |
| 2016/05/17 | 2,042.5 | 2,072.5 | 2,035 | 2,065 | +47.5 | +2.4% | 193,600 |
| 2016/05/16 | 1,992.5 | 2,047.5 | 1,992.5 | 2,017.5 | ±0 | ±0% | 100,000 |
| 2016/05/13 | 2,047.5 | 2,050 | 2,012.5 | 2,017.5 | -30 | -1.5% | 89,200 |
| 2016/05/12 | 2,007.5 | 2,052.5 | 1,997.5 | 2,047.5 | +45 | +2.2% | 264,600 |
| 2016/05/11 | 1,915 | 2,012.5 | 1,907.5 | 2,002.5 | +155 | +8.4% | 329,600 |
2151～
2200
件表示中 / 6748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 | 257,300円 | +8.3% | +22.2% | 2.53% | 11.97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 |
| パイロット | 405,900円 | +5.4% | -5.5% | 2.88% | 10.79倍 | 1.12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 | 230,800円 | +1.5% | +9.3% | 4.33% | 12.12倍 | 0.80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 | 204,400円 | +11.1% | +6.8% | 1.17% | 16.37倍 | 2.07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 |
| パラベッド | 238,300円 | +1.9% | -21.5% | 4.07% | 15.72倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
