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 |
|---|---|---|---|---|---|---|---|
| 2014/05/27 | 1,545 | 1,575 | 1,540 | 1,552.5 | +5 | +0.3% | 149,800 |
| 2014/05/26 | 1,525 | 1,552.5 | 1,515 | 1,547.5 | +35 | +2.3% | 99,400 |
| 2014/05/23 | 1,522.5 | 1,532.5 | 1,497.5 | 1,512.5 | -10 | -0.7% | 141,600 |
| 2014/05/22 | 1,486.5 | 1,522.5 | 1,478.5 | 1,522.5 | +36 | +2.4% | 123,000 |
| 2014/05/21 | 1,477 | 1,494 | 1,464.5 | 1,486.5 | +4 | +0.3% | 119,800 |
| 2014/05/20 | 1,468.5 | 1,497.5 | 1,464.5 | 1,482.5 | +18 | +1.2% | 251,800 |
| 2014/05/19 | 1,460 | 1,476.5 | 1,455 | 1,464.5 | +7 | +0.5% | 123,000 |
| 2014/05/16 | 1,477 | 1,486.5 | 1,449 | 1,457.5 | -42.5 | -2.8% | 183,000 |
| 2014/05/15 | 1,489 | 1,510 | 1,489 | 1,500 | +9.5 | +0.6% | 383,400 |
| 2014/05/14 | 1,507.5 | 1,512.5 | 1,483 | 1,490.5 | -34.5 | -2.3% | 188,800 |
| 2014/05/13 | 1,512.5 | 1,532.5 | 1,507.5 | 1,525 | +38.5 | +2.6% | 189,800 |
| 2014/05/12 | 1,522.5 | 1,545 | 1,464.5 | 1,486.5 | -96 | -6.1% | 514,800 |
| 2014/05/09 | 1,595 | 1,605 | 1,555 | 1,582.5 | -47.5 | -2.9% | 339,200 |
| 2014/05/08 | 1,627.5 | 1,650 | 1,625 | 1,630 | -7.5 | -0.5% | 96,400 |
| 2014/05/07 | 1,652.5 | 1,655 | 1,632.5 | 1,637.5 | -45 | -2.7% | 102,000 |
| 2014/05/02 | 1,657.5 | 1,685 | 1,657.5 | 1,682.5 | +2.5 | +0.1% | 59,200 |
| 2014/05/01 | 1,670 | 1,690 | 1,655 | 1,680 | +17.5 | +1.1% | 80,200 |
| 2014/04/30 | 1,617.5 | 1,667.5 | 1,617.5 | 1,662.5 | +45 | +2.8% | 158,200 |
| 2014/04/28 | 1,632.5 | 1,645 | 1,590 | 1,617.5 | -47.5 | -2.9% | 132,600 |
| 2014/04/25 | 1,665 | 1,685 | 1,655 | 1,665 | +10 | +0.6% | 56,000 |
| 2014/04/24 | 1,660 | 1,667.5 | 1,635 | 1,655 | -5 | -0.3% | 149,200 |
| 2014/04/23 | 1,655 | 1,665 | 1,632.5 | 1,660 | +22.5 | +1.4% | 134,000 |
| 2014/04/22 | 1,672.5 | 1,680 | 1,632.5 | 1,637.5 | -47.5 | -2.8% | 135,400 |
| 2014/04/21 | 1,710 | 1,720 | 1,677.5 | 1,685 | -27.5 | -1.6% | 151,400 |
| 2014/04/18 | 1,675 | 1,715 | 1,662.5 | 1,712.5 | +52.5 | +3.2% | 136,800 |
| 2014/04/17 | 1,682.5 | 1,695 | 1,660 | 1,660 | -22.5 | -1.3% | 131,400 |
| 2014/04/16 | 1,652.5 | 1,687.5 | 1,652.5 | 1,682.5 | +20 | +1.2% | 199,600 |
| 2014/04/15 | 1,680 | 1,697.5 | 1,660 | 1,662.5 | -7.5 | -0.4% | 110,400 |
| 2014/04/14 | 1,645 | 1,692.5 | 1,645 | 1,670 | +22.5 | +1.4% | 160,400 |
| 2014/04/11 | 1,645 | 1,667.5 | 1,627.5 | 1,647.5 | -32.5 | -1.9% | 146,200 |
| 2014/04/10 | 1,670 | 1,697.5 | 1,667.5 | 1,680 | +17.5 | +1.1% | 191,600 |
| 2014/04/09 | 1,680 | 1,712.5 | 1,657.5 | 1,662.5 | -52.5 | -3.1% | 252,400 |
| 2014/04/08 | 1,722.5 | 1,732.5 | 1,710 | 1,715 | -27.5 | -1.6% | 120,000 |
| 2014/04/07 | 1,740 | 1,757.5 | 1,735 | 1,742.5 | -22.5 | -1.3% | 81,400 |
| 2014/04/04 | 1,780 | 1,787.5 | 1,750 | 1,765 | -32.5 | -1.8% | 82,400 |
| 2014/04/03 | 1,787.5 | 1,810 | 1,782.5 | 1,797.5 | +12.5 | +0.7% | 141,000 |
| 2014/04/02 | 1,795 | 1,820 | 1,782.5 | 1,785 | -2.5 | -0.1% | 120,800 |
| 2014/04/01 | 1,787.5 | 1,795 | 1,750 | 1,787.5 | +30 | +1.7% | 231,600 |
| 2014/03/31 | 1,747.5 | 1,790 | 1,727.5 | 1,757.5 | +15 | +0.9% | 227,400 |
| 2014/03/28 | 1,667.5 | 1,745 | 1,665 | 1,742.5 | +75 | +4.5% | 317,400 |
| 2014/03/27 | 1,665 | 1,675 | 1,615 | 1,667.5 | -7.5 | -0.4% | 303,600 |
| 2014/03/26 | 1,725 | 1,735 | 1,667.5 | 1,675 | -17.5 | -1% | 253,400 |
| 2014/03/25 | 1,695 | 1,715 | 1,660 | 1,692.5 | -15 | -0.9% | 320,600 |
| 2014/03/24 | 1,790 | 1,820 | 1,705 | 1,707.5 | -97.5 | -5.4% | 421,600 |
| 2014/03/20 | 1,862.5 | 1,872.5 | 1,802.5 | 1,805 | -57.5 | -3.1% | 256,800 |
| 2014/03/19 | 1,820 | 1,897.5 | 1,812.5 | 1,862.5 | +72.5 | +4.1% | 266,400 |
| 2014/03/18 | 1,800 | 1,815 | 1,780 | 1,790 | +37.5 | +2.1% | 139,400 |
| 2014/03/17 | 1,765 | 1,772.5 | 1,745 | 1,752.5 | -27.5 | -1.5% | 122,800 |
| 2014/03/14 | 1,832.5 | 1,847.5 | 1,780 | 1,780 | -55 | -3% | 252,400 |
| 2014/03/13 | 1,832.5 | 1,857.5 | 1,822.5 | 1,835 | -2.5 | -0.1% | 166,600 |
2751～
2800
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
