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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 1,750 | 1,802.5 | 1,750 | 1,795 | +60 | +3.5% | 149,000 |
| 2016/01/12 | 1,772.5 | 1,797.5 | 1,730 | 1,735 | -77.5 | -4.3% | 218,400 |
| 2016/01/08 | 1,797.5 | 1,835 | 1,790 | 1,812.5 | +15 | +0.8% | 230,800 |
| 2016/01/07 | 1,802.5 | 1,812.5 | 1,780 | 1,797.5 | -7.5 | -0.4% | 147,600 |
| 2016/01/06 | 1,825 | 1,832.5 | 1,792.5 | 1,805 | -2.5 | -0.1% | 102,200 |
| 2016/01/05 | 1,762.5 | 1,822.5 | 1,755 | 1,807.5 | +30 | +1.7% | 275,800 |
| 2016/01/04 | 1,800 | 1,845 | 1,775 | 1,777.5 | -52.5 | -2.9% | 105,600 |
| 2015/12/30 | 1,825 | 1,842.5 | 1,790 | 1,830 | +5 | +0.3% | 66,400 |
| 2015/12/29 | 1,787.5 | 1,832.5 | 1,777.5 | 1,825 | +25 | +1.4% | 105,200 |
| 2015/12/28 | 1,800 | 1,812.5 | 1,775 | 1,800 | -5 | -0.3% | 120,800 |
| 2015/12/25 | 1,800 | 1,812.5 | 1,797.5 | 1,805 | +5 | +0.3% | 123,000 |
| 2015/12/24 | 1,817.5 | 1,832.5 | 1,800 | 1,800 | -17.5 | -1% | 88,800 |
| 2015/12/22 | 1,817.5 | 1,827.5 | 1,807.5 | 1,817.5 | -25 | -1.4% | 149,200 |
| 2015/12/21 | 1,885 | 1,892.5 | 1,817.5 | 1,842.5 | +2.5 | +0.1% | 168,800 |
| 2015/12/18 | 1,872.5 | 1,905 | 1,837.5 | 1,840 | -45 | -2.4% | 183,800 |
| 2015/12/17 | 1,880 | 1,895 | 1,867.5 | 1,885 | +50 | +2.7% | 167,600 |
| 2015/12/16 | 1,855 | 1,865 | 1,825 | 1,835 | -2.5 | -0.1% | 164,200 |
| 2015/12/15 | 1,815 | 1,867.5 | 1,815 | 1,837.5 | +12.5 | +0.7% | 202,600 |
| 2015/12/14 | 1,807.5 | 1,832.5 | 1,805 | 1,825 | -40 | -2.1% | 81,800 |
| 2015/12/11 | 1,817.5 | 1,877.5 | 1,815 | 1,865 | +2.5 | +0.1% | 289,600 |
| 2015/12/10 | 1,895 | 1,907.5 | 1,860 | 1,862.5 | -60 | -3.1% | 98,800 |
| 2015/12/09 | 1,930 | 1,947.5 | 1,905 | 1,922.5 | -7.5 | -0.4% | 143,600 |
| 2015/12/08 | 1,945 | 1,957.5 | 1,925 | 1,930 | -12.5 | -0.6% | 118,800 |
| 2015/12/07 | 1,937.5 | 1,967.5 | 1,935 | 1,942.5 | +7.5 | +0.4% | 89,800 |
| 2015/12/04 | 1,930 | 1,942.5 | 1,920 | 1,935 | -22.5 | -1.1% | 109,800 |
| 2015/12/03 | 1,950 | 1,962.5 | 1,937.5 | 1,957.5 | -12.5 | -0.6% | 78,400 |
| 2015/12/02 | 1,957.5 | 1,987.5 | 1,957.5 | 1,970 | ±0 | ±0% | 102,600 |
| 2015/12/01 | 1,950 | 1,985 | 1,950 | 1,970 | +37.5 | +1.9% | 86,200 |
| 2015/11/30 | 1,950 | 1,955 | 1,922.5 | 1,932.5 | -35 | -1.8% | 120,600 |
| 2015/11/27 | 1,980 | 1,997.5 | 1,960 | 1,967.5 | +5 | +0.3% | 131,000 |
| 2015/11/26 | 1,977.5 | 1,997.5 | 1,955 | 1,962.5 | +15 | +0.8% | 111,400 |
| 2015/11/25 | 1,987.5 | 1,987.5 | 1,942.5 | 1,947.5 | -12.5 | -0.6% | 101,800 |
| 2015/11/24 | 1,975 | 1,992.5 | 1,952.5 | 1,960 | -35 | -1.8% | 98,400 |
| 2015/11/20 | 1,997.5 | 2,022.5 | 1,972.5 | 1,995 | +2.5 | +0.1% | 199,800 |
| 2015/11/19 | 1,982.5 | 2,002.5 | 1,965 | 1,992.5 | +10 | +0.5% | 101,400 |
| 2015/11/18 | 2,010 | 2,010 | 1,970 | 1,982.5 | -7.5 | -0.4% | 163,400 |
| 2015/11/17 | 1,957.5 | 2,015 | 1,937.5 | 1,990 | +70 | +3.6% | 288,200 |
| 2015/11/16 | 1,890 | 1,930 | 1,880 | 1,920 | -17.5 | -0.9% | 178,800 |
| 2015/11/13 | 1,920 | 1,950 | 1,897.5 | 1,937.5 | -2.5 | -0.1% | 196,000 |
| 2015/11/12 | 1,932.5 | 1,950 | 1,917.5 | 1,940 | -7.5 | -0.4% | 198,200 |
| 2015/11/11 | 1,872.5 | 1,967.5 | 1,862.5 | 1,947.5 | -132.5 | -6.4% | 535,400 |
| 2015/11/10 | 2,057.5 | 2,092.5 | 2,052.5 | 2,080 | -15 | -0.7% | 85,400 |
| 2015/11/09 | 2,075 | 2,122.5 | 2,065 | 2,095 | +22.5 | +1.1% | 134,000 |
| 2015/11/06 | 2,077.5 | 2,085 | 2,052.5 | 2,072.5 | -2.5 | -0.1% | 56,800 |
| 2015/11/05 | 2,065 | 2,112.5 | 2,060 | 2,075 | -7.5 | -0.4% | 153,600 |
| 2015/11/04 | 2,105 | 2,125 | 2,080 | 2,082.5 | +12.5 | +0.6% | 228,400 |
| 2015/11/02 | 2,047.5 | 2,085 | 2,035 | 2,070 | +7.5 | +0.4% | 138,000 |
| 2015/10/30 | 2,055 | 2,075 | 2,030 | 2,062.5 | +5 | +0.2% | 185,400 |
| 2015/10/29 | 2,070 | 2,082.5 | 2,042.5 | 2,057.5 | -5 | -0.2% | 154,800 |
| 2015/10/28 | 2,050 | 2,077.5 | 2,040 | 2,062.5 | +15 | +0.7% | 235,800 |
2351～
2400
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
