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 |
|---|---|---|---|---|---|---|---|
| 2016/05/10 | 1,800 | 1,860 | 1,800 | 1,847.5 | +47.5 | +2.6% | 147,400 |
| 2016/05/09 | 1,815 | 1,832.5 | 1,792.5 | 1,800 | +20 | +1.1% | 139,200 |
| 2016/05/06 | 1,802.5 | 1,825 | 1,767.5 | 1,780 | -35 | -1.9% | 159,200 |
| 2016/05/02 | 1,810 | 1,840 | 1,800 | 1,815 | -70 | -3.7% | 102,000 |
| 2016/04/28 | 1,945 | 1,970 | 1,875 | 1,885 | -40 | -2.1% | 124,600 |
| 2016/04/27 | 1,902.5 | 1,937.5 | 1,900 | 1,925 | +35 | +1.9% | 129,600 |
| 2016/04/26 | 1,870 | 1,895 | 1,860 | 1,890 | -5 | -0.3% | 74,400 |
| 2016/04/25 | 1,867.5 | 1,902.5 | 1,850 | 1,895 | +27.5 | +1.5% | 93,400 |
| 2016/04/22 | 1,872.5 | 1,877.5 | 1,832.5 | 1,867.5 | -15 | -0.8% | 262,000 |
| 2016/04/21 | 1,965 | 1,965 | 1,875 | 1,882.5 | -47.5 | -2.5% | 254,200 |
| 2016/04/20 | 1,962.5 | 1,970 | 1,917.5 | 1,930 | -27.5 | -1.4% | 146,600 |
| 2016/04/19 | 1,950 | 1,985 | 1,950 | 1,957.5 | +55 | +2.9% | 110,000 |
| 2016/04/18 | 1,875 | 1,915 | 1,875 | 1,902.5 | -10 | -0.5% | 119,000 |
| 2016/04/15 | 1,847.5 | 1,922.5 | 1,837.5 | 1,912.5 | +60 | +3.2% | 198,400 |
| 2016/04/14 | 1,832.5 | 1,880 | 1,827.5 | 1,852.5 | +45 | +2.5% | 282,600 |
| 2016/04/13 | 1,825 | 1,832.5 | 1,757.5 | 1,807.5 | -30 | -1.6% | 386,600 |
| 2016/04/12 | 1,825 | 1,850 | 1,790 | 1,837.5 | +10 | +0.5% | 159,200 |
| 2016/04/11 | 1,832.5 | 1,845 | 1,802.5 | 1,827.5 | -15 | -0.8% | 111,800 |
| 2016/04/08 | 1,782.5 | 1,865 | 1,757.5 | 1,842.5 | +30 | +1.7% | 196,200 |
| 2016/04/07 | 1,797.5 | 1,827.5 | 1,785 | 1,812.5 | +10 | +0.6% | 177,000 |
| 2016/04/06 | 1,847.5 | 1,847.5 | 1,787.5 | 1,802.5 | -60 | -3.2% | 183,400 |
| 2016/04/05 | 1,925 | 1,937.5 | 1,847.5 | 1,862.5 | -90 | -4.6% | 248,000 |
| 2016/04/04 | 1,935 | 1,965 | 1,927.5 | 1,952.5 | +22.5 | +1.2% | 114,200 |
| 2016/04/01 | 2,017.5 | 2,030 | 1,930 | 1,930 | -65 | -3.3% | 155,200 |
| 2016/03/31 | 2,025 | 2,035 | 1,995 | 1,995 | -25 | -1.2% | 177,800 |
| 2016/03/30 | 2,027.5 | 2,052.5 | 2,010 | 2,020 | -22.5 | -1.1% | 121,000 |
| 2016/03/29 | 1,980 | 2,042.5 | 1,980 | 2,042.5 | +17.5 | +0.9% | 136,400 |
| 2016/03/28 | 1,997.5 | 2,030 | 1,990 | 2,025 | +50 | +2.5% | 147,200 |
| 2016/03/25 | 1,950 | 1,982.5 | 1,950 | 1,975 | +32.5 | +1.7% | 144,200 |
| 2016/03/24 | 1,947.5 | 1,972.5 | 1,942.5 | 1,942.5 | -10 | -0.5% | 110,800 |
| 2016/03/23 | 1,970 | 1,975 | 1,932.5 | 1,952.5 | -12.5 | -0.6% | 55,400 |
| 2016/03/22 | 1,935 | 1,965 | 1,935 | 1,965 | +55 | +2.9% | 107,200 |
| 2016/03/18 | 1,912.5 | 1,940 | 1,895 | 1,910 | -17.5 | -0.9% | 133,600 |
| 2016/03/17 | 1,955 | 1,987.5 | 1,902.5 | 1,927.5 | -17.5 | -0.9% | 224,600 |
| 2016/03/16 | 1,955 | 1,972.5 | 1,930 | 1,945 | -20 | -1% | 346,600 |
| 2016/03/15 | 1,970 | 1,977.5 | 1,955 | 1,965 | -12.5 | -0.6% | 178,200 |
| 2016/03/14 | 1,990 | 1,992.5 | 1,955 | 1,977.5 | +17.5 | +0.9% | 101,400 |
| 2016/03/11 | 1,945 | 1,972.5 | 1,937.5 | 1,960 | -20 | -1% | 196,600 |
| 2016/03/10 | 1,957.5 | 1,990 | 1,945 | 1,980 | +40 | +2.1% | 141,000 |
| 2016/03/09 | 1,925 | 1,955 | 1,910 | 1,940 | +7.5 | +0.4% | 94,400 |
| 2016/03/08 | 1,947.5 | 1,957.5 | 1,907.5 | 1,932.5 | -27.5 | -1.4% | 81,600 |
| 2016/03/07 | 1,980 | 1,985 | 1,935 | 1,960 | -20 | -1% | 138,200 |
| 2016/03/04 | 1,932.5 | 1,987.5 | 1,925 | 1,980 | +50 | +2.6% | 231,600 |
| 2016/03/03 | 1,892.5 | 1,932.5 | 1,880 | 1,930 | +30 | +1.6% | 167,400 |
| 2016/03/02 | 1,852.5 | 1,920 | 1,842.5 | 1,900 | +117.5 | +6.6% | 163,600 |
| 2016/03/01 | 1,792.5 | 1,815 | 1,767.5 | 1,782.5 | -15 | -0.8% | 136,600 |
| 2016/02/29 | 1,835 | 1,852.5 | 1,797.5 | 1,797.5 | -20 | -1.1% | 216,200 |
| 2016/02/26 | 1,790 | 1,837.5 | 1,785 | 1,817.5 | +47.5 | +2.7% | 181,400 |
| 2016/02/25 | 1,737.5 | 1,800 | 1,737.5 | 1,770 | +45 | +2.6% | 237,400 |
| 2016/02/24 | 1,727.5 | 1,752.5 | 1,702.5 | 1,725 | -30 | -1.7% | 175,200 |
2201～
2250
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
