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 |
|---|---|---|---|---|---|---|---|
| 2015/06/18 | 1,860 | 1,860 | 1,835 | 1,850 | -5 | -0.3% | 185,800 |
| 2015/06/17 | 1,847.5 | 1,857.5 | 1,842.5 | 1,855 | +5 | +0.3% | 146,600 |
| 2015/06/16 | 1,850 | 1,865 | 1,837.5 | 1,850 | ±0 | ±0% | 134,400 |
| 2015/06/15 | 1,830 | 1,860 | 1,825 | 1,850 | +12.5 | +0.7% | 116,800 |
| 2015/06/12 | 1,870 | 1,872.5 | 1,822.5 | 1,837.5 | ±0 | ±0% | 253,200 |
| 2015/06/11 | 1,795 | 1,857.5 | 1,792.5 | 1,837.5 | +62.5 | +3.5% | 277,000 |
| 2015/06/10 | 1,792.5 | 1,800 | 1,767.5 | 1,775 | -2.5 | -0.1% | 291,600 |
| 2015/06/09 | 1,795 | 1,795 | 1,775 | 1,777.5 | -22.5 | -1.3% | 164,400 |
| 2015/06/08 | 1,805 | 1,805 | 1,782.5 | 1,800 | ±0 | ±0% | 221,800 |
| 2015/06/05 | 1,790 | 1,805 | 1,787.5 | 1,800 | +10 | +0.6% | 228,400 |
| 2015/06/04 | 1,775 | 1,790 | 1,767.5 | 1,790 | +15 | +0.8% | 199,200 |
| 2015/06/03 | 1,767.5 | 1,777.5 | 1,757.5 | 1,775 | +12.5 | +0.7% | 317,000 |
| 2015/06/02 | 1,760 | 1,770 | 1,750 | 1,762.5 | -7.5 | -0.4% | 356,000 |
| 2015/06/01 | 1,767.5 | 1,775 | 1,747.5 | 1,770 | +22.5 | +1.3% | 192,200 |
| 2015/05/29 | 1,742.5 | 1,770 | 1,737.5 | 1,747.5 | -5 | -0.3% | 250,000 |
| 2015/05/28 | 1,730 | 1,772.5 | 1,730 | 1,752.5 | +32.5 | +1.9% | 461,800 |
| 2015/05/27 | 1,680 | 1,725 | 1,657.5 | 1,720 | +30 | +1.8% | 400,000 |
| 2015/05/26 | 1,665 | 1,695 | 1,662.5 | 1,690 | +25 | +1.5% | 150,800 |
| 2015/05/25 | 1,695 | 1,710 | 1,660 | 1,665 | -25 | -1.5% | 152,800 |
| 2015/05/22 | 1,690 | 1,715 | 1,682.5 | 1,690 | +5 | +0.3% | 137,200 |
| 2015/05/21 | 1,685 | 1,700 | 1,672.5 | 1,685 | ±0 | ±0% | 277,800 |
| 2015/05/20 | 1,695 | 1,720 | 1,685 | 1,685 | -2.5 | -0.1% | 174,000 |
| 2015/05/19 | 1,665 | 1,710 | 1,665 | 1,687.5 | +7.5 | +0.4% | 368,200 |
| 2015/05/18 | 1,685 | 1,700 | 1,667.5 | 1,680 | +7.5 | +0.4% | 174,400 |
| 2015/05/15 | 1,650 | 1,677.5 | 1,650 | 1,672.5 | +12.5 | +0.8% | 193,000 |
| 2015/05/14 | 1,650 | 1,680 | 1,650 | 1,660 | -7.5 | -0.4% | 257,600 |
| 2015/05/13 | 1,682.5 | 1,710 | 1,655 | 1,667.5 | -32.5 | -1.9% | 198,000 |
| 2015/05/12 | 1,705 | 1,727.5 | 1,692.5 | 1,700 | -7.5 | -0.4% | 378,600 |
| 2015/05/11 | 1,705 | 1,737.5 | 1,687.5 | 1,707.5 | +7.5 | +0.4% | 511,600 |
| 2015/05/08 | 1,700 | 1,752.5 | 1,682.5 | 1,700 | -65 | -3.7% | 1,146,600 |
| 2015/05/07 | 1,767.5 | 1,790 | 1,742.5 | 1,765 | -37.5 | -2.1% | 225,800 |
| 2015/05/01 | 1,780 | 1,812.5 | 1,780 | 1,802.5 | +10 | +0.6% | 179,200 |
| 2015/04/30 | 1,840 | 1,857.5 | 1,787.5 | 1,792.5 | -57.5 | -3.1% | 310,200 |
| 2015/04/28 | 1,812.5 | 1,862.5 | 1,812.5 | 1,850 | +40 | +2.2% | 151,000 |
| 2015/04/27 | 1,825 | 1,825 | 1,795 | 1,810 | -15 | -0.8% | 135,600 |
| 2015/04/24 | 1,825 | 1,837.5 | 1,810 | 1,825 | +7.5 | +0.4% | 73,000 |
| 2015/04/23 | 1,872.5 | 1,872.5 | 1,815 | 1,817.5 | -32.5 | -1.8% | 96,400 |
| 2015/04/22 | 1,815 | 1,880 | 1,815 | 1,850 | +47.5 | +2.6% | 221,600 |
| 2015/04/21 | 1,787.5 | 1,812.5 | 1,782.5 | 1,802.5 | +7.5 | +0.4% | 122,000 |
| 2015/04/20 | 1,812.5 | 1,837.5 | 1,790 | 1,795 | -15 | -0.8% | 246,000 |
| 2015/04/17 | 1,802.5 | 1,825 | 1,790 | 1,810 | +10 | +0.6% | 274,400 |
| 2015/04/16 | 1,775 | 1,802.5 | 1,755 | 1,800 | +27.5 | +1.6% | 268,600 |
| 2015/04/15 | 1,790 | 1,805 | 1,767.5 | 1,772.5 | -27.5 | -1.5% | 237,800 |
| 2015/04/14 | 1,780 | 1,800 | 1,765 | 1,800 | +35 | +2% | 243,600 |
| 2015/04/13 | 1,782.5 | 1,787.5 | 1,762.5 | 1,765 | -5 | -0.3% | 171,000 |
| 2015/04/10 | 1,782.5 | 1,792.5 | 1,765 | 1,770 | +2.5 | +0.1% | 232,800 |
| 2015/04/09 | 1,762.5 | 1,772.5 | 1,750 | 1,767.5 | +25 | +1.4% | 229,400 |
| 2015/04/08 | 1,735 | 1,762.5 | 1,712.5 | 1,742.5 | +25 | +1.5% | 255,400 |
| 2015/04/07 | 1,700 | 1,717.5 | 1,700 | 1,717.5 | +22.5 | +1.3% | 144,800 |
| 2015/04/06 | 1,685 | 1,700 | 1,667.5 | 1,695 | +10 | +0.6% | 97,400 |
2451～
2500
件表示中 / 6782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 | 279,100円 | +1.7% | +7.5% | 2.54% | 8.59倍 | 1.02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 |
| ミズノ | 269,000円 | +8.2% | +7.7% | 1.86% | 12.51倍 | 1.32倍 |
|
スポーツ用品専業大手。オーナー系。野球、ゴルフをはじめ各種競技用を展開。海外事業拡大中 |
| ピジョン | 176,300円 | +5.3% | -2.9% | 4.31% | 25.10倍 | 2.60倍 |
|
育児用品で国内トップ。哺乳瓶発祥。小物に強い。近年はベビーカーにも注力。中国で高シェア |
| パイロット | 402,500円 | +5.4% | -5.5% | 2.91% | 10.70倍 | 1.11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 | 241,600円 | +1.5% | +9.3% | 4.14% | 12.58倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
