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 |
|---|---|---|---|---|---|---|---|
| 2014/08/06 | 1,467.5 | 1,475.5 | 1,432 | 1,435.5 | -40 | -2.7% | 208,800 |
| 2014/08/05 | 1,492.5 | 1,512.5 | 1,474.5 | 1,475.5 | -19 | -1.3% | 127,400 |
| 2014/08/04 | 1,495.5 | 1,507.5 | 1,490 | 1,494.5 | -1.5 | -0.1% | 52,400 |
| 2014/08/01 | 1,496 | 1,517.5 | 1,495 | 1,496 | -21.5 | -1.4% | 94,800 |
| 2014/07/31 | 1,522.5 | 1,532.5 | 1,512.5 | 1,517.5 | +10 | +0.7% | 111,800 |
| 2014/07/30 | 1,522.5 | 1,525 | 1,500 | 1,507.5 | -10 | -0.7% | 70,000 |
| 2014/07/29 | 1,512.5 | 1,530 | 1,507.5 | 1,517.5 | +15 | +1% | 86,400 |
| 2014/07/28 | 1,510 | 1,512.5 | 1,492.5 | 1,502.5 | ±0 | ±0% | 91,200 |
| 2014/07/25 | 1,505 | 1,505 | 1,490.5 | 1,502.5 | +9 | +0.6% | 62,800 |
| 2014/07/24 | 1,497 | 1,510 | 1,489.5 | 1,493.5 | -3.5 | -0.2% | 75,400 |
| 2014/07/23 | 1,488.5 | 1,505 | 1,479.5 | 1,497 | +13.5 | +0.9% | 154,200 |
| 2014/07/22 | 1,500 | 1,512.5 | 1,475 | 1,483.5 | +0.5 | ±0% | 166,000 |
| 2014/07/18 | 1,490 | 1,495 | 1,470 | 1,483 | -15.5 | -1% | 162,600 |
| 2014/07/17 | 1,520 | 1,532.5 | 1,495 | 1,498.5 | -21.5 | -1.4% | 203,600 |
| 2014/07/16 | 1,522.5 | 1,525 | 1,510 | 1,520 | +5 | +0.3% | 75,000 |
| 2014/07/15 | 1,540 | 1,542.5 | 1,512.5 | 1,515 | -12.5 | -0.8% | 99,600 |
| 2014/07/14 | 1,507.5 | 1,530 | 1,505 | 1,527.5 | +27.5 | +1.8% | 90,000 |
| 2014/07/11 | 1,495 | 1,512.5 | 1,483 | 1,500 | +5 | +0.3% | 102,200 |
| 2014/07/10 | 1,520 | 1,527.5 | 1,495 | 1,495 | -30 | -2% | 89,200 |
| 2014/07/09 | 1,520 | 1,535 | 1,510 | 1,525 | +7.5 | +0.5% | 109,600 |
| 2014/07/08 | 1,505 | 1,527.5 | 1,505 | 1,517.5 | +2.5 | +0.2% | 119,600 |
| 2014/07/07 | 1,532.5 | 1,537.5 | 1,507.5 | 1,515 | -30 | -1.9% | 264,600 |
| 2014/07/04 | 1,557.5 | 1,567.5 | 1,542.5 | 1,545 | -15 | -1% | 200,400 |
| 2014/07/03 | 1,565 | 1,580 | 1,545 | 1,560 | -27.5 | -1.7% | 160,000 |
| 2014/07/02 | 1,592.5 | 1,597.5 | 1,575 | 1,587.5 | -5 | -0.3% | 115,800 |
| 2014/07/01 | 1,585 | 1,600 | 1,575 | 1,592.5 | +17.5 | +1.1% | 121,000 |
| 2014/06/30 | 1,532.5 | 1,595 | 1,527.5 | 1,575 | +45 | +2.9% | 196,800 |
| 2014/06/27 | 1,545 | 1,547.5 | 1,517.5 | 1,530 | -25 | -1.6% | 113,000 |
| 2014/06/26 | 1,542.5 | 1,560 | 1,530 | 1,555 | +27.5 | +1.8% | 125,000 |
| 2014/06/25 | 1,530 | 1,537.5 | 1,525 | 1,527.5 | -15 | -1% | 57,000 |
| 2014/06/24 | 1,530 | 1,552.5 | 1,522.5 | 1,542.5 | +5 | +0.3% | 127,200 |
| 2014/06/23 | 1,540 | 1,547.5 | 1,525 | 1,537.5 | -10 | -0.6% | 90,600 |
| 2014/06/20 | 1,545 | 1,550 | 1,527.5 | 1,547.5 | +2.5 | +0.2% | 215,200 |
| 2014/06/19 | 1,530 | 1,555 | 1,530 | 1,545 | +12.5 | +0.8% | 196,400 |
| 2014/06/18 | 1,545 | 1,552.5 | 1,510 | 1,532.5 | -12.5 | -0.8% | 247,800 |
| 2014/06/17 | 1,550 | 1,592.5 | 1,540 | 1,545 | +2.5 | +0.2% | 270,200 |
| 2014/06/16 | 1,552.5 | 1,562.5 | 1,532.5 | 1,542.5 | -10 | -0.6% | 124,200 |
| 2014/06/13 | 1,527.5 | 1,560 | 1,517.5 | 1,552.5 | -2.5 | -0.2% | 261,600 |
| 2014/06/12 | 1,515 | 1,557.5 | 1,510 | 1,555 | +35 | +2.3% | 163,200 |
| 2014/06/11 | 1,505 | 1,530 | 1,505 | 1,520 | +2.5 | +0.2% | 119,400 |
| 2014/06/10 | 1,525 | 1,532.5 | 1,505 | 1,517.5 | -25 | -1.6% | 207,000 |
| 2014/06/09 | 1,547.5 | 1,555 | 1,537.5 | 1,542.5 | ±0 | ±0% | 96,400 |
| 2014/06/06 | 1,565 | 1,565 | 1,530 | 1,542.5 | -27.5 | -1.8% | 260,200 |
| 2014/06/05 | 1,555 | 1,612.5 | 1,555 | 1,570 | +35 | +2.3% | 285,800 |
| 2014/06/04 | 1,527.5 | 1,577.5 | 1,512.5 | 1,535 | +22.5 | +1.5% | 358,000 |
| 2014/06/03 | 1,493 | 1,520 | 1,493 | 1,512.5 | +2.5 | +0.2% | 202,400 |
| 2014/06/02 | 1,510 | 1,530 | 1,495 | 1,510 | -20 | -1.3% | 225,400 |
| 2014/05/30 | 1,510 | 1,540 | 1,510 | 1,530 | +2.5 | +0.2% | 287,200 |
| 2014/05/29 | 1,527.5 | 1,542.5 | 1,522.5 | 1,527.5 | -17.5 | -1.1% | 83,800 |
| 2014/05/28 | 1,547.5 | 1,555 | 1,537.5 | 1,545 | -7.5 | -0.5% | 107,600 |
2701～
2750
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 | 3.74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% | 14.39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
