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 |
|---|---|---|---|---|---|---|---|
| 2014/10/20 | 1,552.5 | 1,587.5 | 1,552.5 | 1,585 | +62.5 | +4.1% | 113,800 |
| 2014/10/17 | 1,525 | 1,555 | 1,520 | 1,522.5 | -10 | -0.7% | 215,400 |
| 2014/10/16 | 1,537.5 | 1,557.5 | 1,530 | 1,532.5 | -32.5 | -2.1% | 171,000 |
| 2014/10/15 | 1,562.5 | 1,575 | 1,555 | 1,565 | -2.5 | -0.2% | 207,200 |
| 2014/10/14 | 1,580 | 1,600 | 1,560 | 1,567.5 | -50 | -3.1% | 281,600 |
| 2014/10/10 | 1,602.5 | 1,635 | 1,602.5 | 1,617.5 | -30 | -1.8% | 170,200 |
| 2014/10/09 | 1,682.5 | 1,692.5 | 1,647.5 | 1,647.5 | -35 | -2.1% | 161,800 |
| 2014/10/08 | 1,690 | 1,705 | 1,682.5 | 1,682.5 | -32.5 | -1.9% | 121,000 |
| 2014/10/07 | 1,742.5 | 1,755 | 1,712.5 | 1,715 | -17.5 | -1% | 179,600 |
| 2014/10/06 | 1,745 | 1,747.5 | 1,720 | 1,732.5 | +12.5 | +0.7% | 146,000 |
| 2014/10/03 | 1,672.5 | 1,725 | 1,672.5 | 1,720 | +37.5 | +2.2% | 233,400 |
| 2014/10/02 | 1,702.5 | 1,712.5 | 1,682.5 | 1,682.5 | -42.5 | -2.5% | 160,000 |
| 2014/10/01 | 1,730 | 1,742.5 | 1,717.5 | 1,725 | +2.5 | +0.1% | 145,600 |
| 2014/09/30 | 1,730 | 1,740 | 1,707.5 | 1,722.5 | -17.5 | -1% | 234,200 |
| 2014/09/29 | 1,750 | 1,750 | 1,725 | 1,740 | +10 | +0.6% | 106,800 |
| 2014/09/26 | 1,740 | 1,755 | 1,720 | 1,730 | -27.5 | -1.6% | 170,800 |
| 2014/09/25 | 1,750 | 1,757.5 | 1,740 | 1,757.5 | +7.5 | +0.4% | 225,200 |
| 2014/09/24 | 1,690 | 1,760 | 1,675 | 1,750 | +47.5 | +2.8% | 456,400 |
| 2014/09/22 | 1,732.5 | 1,732.5 | 1,657.5 | 1,702.5 | -25 | -1.4% | 540,800 |
| 2014/09/19 | 1,732.5 | 1,752.5 | 1,705 | 1,727.5 | -5 | -0.3% | 356,600 |
| 2014/09/18 | 1,720 | 1,742.5 | 1,700 | 1,732.5 | +35 | +2.1% | 240,800 |
| 2014/09/17 | 1,697.5 | 1,732.5 | 1,680 | 1,697.5 | -70 | -4% | 534,200 |
| 2014/09/16 | 1,740 | 1,777.5 | 1,737.5 | 1,767.5 | +22.5 | +1.3% | 171,400 |
| 2014/09/12 | 1,720 | 1,752.5 | 1,697.5 | 1,745 | +12.5 | +0.7% | 373,800 |
| 2014/09/11 | 1,775 | 1,785 | 1,722.5 | 1,732.5 | -37.5 | -2.1% | 258,000 |
| 2014/09/10 | 1,762.5 | 1,777.5 | 1,757.5 | 1,770 | -2.5 | -0.1% | 143,000 |
| 2014/09/09 | 1,792.5 | 1,792.5 | 1,755 | 1,772.5 | -2.5 | -0.1% | 66,600 |
| 2014/09/08 | 1,790 | 1,797.5 | 1,767.5 | 1,775 | ±0 | ±0% | 78,000 |
| 2014/09/05 | 1,780 | 1,815 | 1,765 | 1,775 | +7.5 | +0.4% | 222,600 |
| 2014/09/04 | 1,772.5 | 1,782.5 | 1,750 | 1,767.5 | -12.5 | -0.7% | 102,600 |
| 2014/09/03 | 1,815 | 1,815 | 1,767.5 | 1,780 | +2.5 | +0.1% | 119,000 |
| 2014/09/02 | 1,747.5 | 1,785 | 1,745 | 1,777.5 | +30 | +1.7% | 84,800 |
| 2014/09/01 | 1,747.5 | 1,750 | 1,730 | 1,747.5 | -5 | -0.3% | 98,400 |
| 2014/08/29 | 1,750 | 1,765 | 1,737.5 | 1,752.5 | -12.5 | -0.7% | 111,200 |
| 2014/08/28 | 1,742.5 | 1,770 | 1,730 | 1,765 | +5 | +0.3% | 134,200 |
| 2014/08/27 | 1,765 | 1,775 | 1,732.5 | 1,760 | -10 | -0.6% | 259,400 |
| 2014/08/26 | 1,777.5 | 1,792.5 | 1,770 | 1,770 | -22.5 | -1.3% | 116,200 |
| 2014/08/25 | 1,787.5 | 1,795 | 1,775 | 1,792.5 | +7.5 | +0.4% | 103,200 |
| 2014/08/22 | 1,790 | 1,797.5 | 1,777.5 | 1,785 | -2.5 | -0.1% | 120,800 |
| 2014/08/21 | 1,792.5 | 1,797.5 | 1,775 | 1,787.5 | +2.5 | +0.1% | 96,000 |
| 2014/08/20 | 1,777.5 | 1,792.5 | 1,772.5 | 1,785 | ±0 | ±0% | 80,400 |
| 2014/08/19 | 1,807.5 | 1,810 | 1,770 | 1,785 | -7.5 | -0.4% | 115,400 |
| 2014/08/18 | 1,767.5 | 1,825 | 1,767.5 | 1,792.5 | +25 | +1.4% | 263,600 |
| 2014/08/15 | 1,777.5 | 1,825 | 1,752.5 | 1,767.5 | -10 | -0.6% | 372,800 |
| 2014/08/14 | 1,787.5 | 1,840 | 1,765 | 1,777.5 | +60 | +3.5% | 655,600 |
| 2014/08/13 | 1,692.5 | 1,737.5 | 1,672.5 | 1,717.5 | +30 | +1.8% | 355,600 |
| 2014/08/12 | 1,620 | 1,705 | 1,610 | 1,687.5 | +80 | +5% | 502,400 |
| 2014/08/11 | 1,595 | 1,632.5 | 1,580 | 1,607.5 | +12.5 | +0.8% | 394,400 |
| 2014/08/08 | 1,525 | 1,600 | 1,520 | 1,595 | +160.5 | +11.2% | 837,600 |
| 2014/08/07 | 1,430 | 1,448 | 1,410 | 1,434.5 | -1 | -0.1% | 180,400 |
2651～
2700
件表示中 / 6821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 | 290,200円 | +1.7% | +7.5% | 2.45% | 8.94倍 | 1.06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 | 451,000円 | +33.6% | +161.2% | 0.40% | 27.24倍 | 3.73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 | 265,700円 | +1.5% | +9.3% | 3.76% | 13.51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 | 265,700円 | +4.1% | +10.5% | 4.70% | 14.90倍 | 1.09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 | 241,700円 | +8.3% | +20.0% | 2.69% | 14.38倍 | 2.22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
