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 |
|---|---|---|---|---|---|---|---|
| 2013/08/14 | 1,472 | 1,499.5 | 1,461 | 1,498.5 | +45.5 | +3.1% | 127,600 |
| 2013/08/13 | 1,442 | 1,455 | 1,432.5 | 1,453 | +11.5 | +0.8% | 120,200 |
| 2013/08/12 | 1,416.5 | 1,463 | 1,415 | 1,441.5 | -5.5 | -0.4% | 121,400 |
| 2013/08/09 | 1,421.5 | 1,459.5 | 1,412.5 | 1,447 | +19.5 | +1.4% | 134,200 |
| 2013/08/08 | 1,426 | 1,474.5 | 1,424.5 | 1,427.5 | +3 | +0.2% | 142,600 |
| 2013/08/07 | 1,413 | 1,456.5 | 1,408.5 | 1,424.5 | -14.5 | -1% | 325,200 |
| 2013/08/06 | 1,464.5 | 1,464.5 | 1,415 | 1,439 | -50.5 | -3.4% | 222,600 |
| 2013/08/05 | 1,517.5 | 1,520 | 1,482.5 | 1,489.5 | -25.5 | -1.7% | 172,200 |
| 2013/08/02 | 1,447.5 | 1,517.5 | 1,442.5 | 1,515 | +79.5 | +5.5% | 215,200 |
| 2013/08/01 | 1,421 | 1,439 | 1,394.5 | 1,435.5 | +13 | +0.9% | 147,200 |
| 2013/07/31 | 1,413 | 1,437 | 1,400 | 1,422.5 | -19 | -1.3% | 111,600 |
| 2013/07/30 | 1,410 | 1,452.5 | 1,410 | 1,441.5 | +24.5 | +1.7% | 103,600 |
| 2013/07/29 | 1,415 | 1,447.5 | 1,415 | 1,417 | -28.5 | -2% | 139,400 |
| 2013/07/26 | 1,456 | 1,476 | 1,436.5 | 1,445.5 | -50 | -3.3% | 402,600 |
| 2013/07/25 | 1,517.5 | 1,527.5 | 1,483.5 | 1,495.5 | -42 | -2.7% | 143,200 |
| 2013/07/24 | 1,437 | 1,545 | 1,437 | 1,537.5 | +89.5 | +6.2% | 480,600 |
| 2013/07/23 | 1,436 | 1,464.5 | 1,434.5 | 1,448 | -4 | -0.3% | 195,800 |
| 2013/07/22 | 1,488.5 | 1,488.5 | 1,434 | 1,452 | -36.5 | -2.5% | 356,200 |
| 2013/07/19 | 1,507.5 | 1,522.5 | 1,475 | 1,488.5 | -16.5 | -1.1% | 166,200 |
| 2013/07/18 | 1,487.5 | 1,507.5 | 1,467.5 | 1,505 | +15.5 | +1% | 259,600 |
| 2013/07/17 | 1,500 | 1,510 | 1,481 | 1,489.5 | -13 | -0.9% | 223,600 |
| 2013/07/16 | 1,493 | 1,510 | 1,475.5 | 1,502.5 | +27.5 | +1.9% | 351,400 |
| 2013/07/12 | 1,440 | 1,475 | 1,435.5 | 1,475 | +39.5 | +2.8% | 224,200 |
| 2013/07/11 | 1,404.5 | 1,439 | 1,404.5 | 1,435.5 | +6 | +0.4% | 134,400 |
| 2013/07/10 | 1,394.5 | 1,429.5 | 1,392.5 | 1,429.5 | +23.5 | +1.7% | 160,400 |
| 2013/07/09 | 1,376.5 | 1,410 | 1,376.5 | 1,406 | +27 | +2% | 108,800 |
| 2013/07/08 | 1,430.5 | 1,430.5 | 1,379 | 1,379 | -36.5 | -2.6% | 128,800 |
| 2013/07/05 | 1,411.5 | 1,416.5 | 1,395 | 1,415.5 | +11 | +0.8% | 141,800 |
| 2013/07/04 | 1,415 | 1,421.5 | 1,400.5 | 1,404.5 | -23 | -1.6% | 78,400 |
| 2013/07/03 | 1,408 | 1,432 | 1,389 | 1,427.5 | +20 | +1.4% | 112,400 |
| 2013/07/02 | 1,400.5 | 1,412.5 | 1,393.5 | 1,407.5 | +10.5 | +0.8% | 147,800 |
| 2013/07/01 | 1,389.5 | 1,404 | 1,373.5 | 1,397 | -2.5 | -0.2% | 170,400 |
| 2013/06/28 | 1,389 | 1,414.5 | 1,376.5 | 1,399.5 | +23.5 | +1.7% | 274,000 |
| 2013/06/27 | 1,270.5 | 1,376.5 | 1,264.5 | 1,376 | +136 | +11% | 460,400 |
| 2013/06/26 | 1,273.5 | 1,279.5 | 1,232 | 1,240 | -17.5 | -1.4% | 167,200 |
| 2013/06/25 | 1,286.5 | 1,300 | 1,241.5 | 1,257.5 | -28.5 | -2.2% | 159,400 |
| 2013/06/24 | 1,280 | 1,299 | 1,272.5 | 1,286 | +13.5 | +1.1% | 144,800 |
| 2013/06/21 | 1,236 | 1,289 | 1,217.5 | 1,272.5 | -5.5 | -0.4% | 891,200 |
| 2013/06/20 | 1,321 | 1,321 | 1,275 | 1,278 | -42.5 | -3.2% | 418,200 |
| 2013/06/19 | 1,328 | 1,330.5 | 1,290.5 | 1,320.5 | +17.5 | +1.3% | 199,400 |
| 2013/06/18 | 1,316 | 1,334 | 1,292.5 | 1,303 | -31.5 | -2.4% | 338,200 |
| 2013/06/17 | 1,252.5 | 1,337 | 1,252.5 | 1,334.5 | +82.5 | +6.6% | 263,000 |
| 2013/06/14 | 1,287.5 | 1,311 | 1,251.5 | 1,252 | -20 | -1.6% | 468,400 |
| 2013/06/13 | 1,300 | 1,301 | 1,250 | 1,272 | -67.5 | -5% | 222,200 |
| 2013/06/12 | 1,297 | 1,350 | 1,283 | 1,339.5 | +3 | +0.2% | 152,600 |
| 2013/06/11 | 1,304.5 | 1,355 | 1,295 | 1,336.5 | +29.5 | +2.3% | 209,800 |
| 2013/06/10 | 1,265.5 | 1,317 | 1,263.5 | 1,307 | +61 | +4.9% | 326,600 |
| 2013/06/07 | 1,270 | 1,295 | 1,218 | 1,246 | -49 | -3.8% | 462,600 |
| 2013/06/06 | 1,311 | 1,340.5 | 1,293 | 1,295 | -56.5 | -4.2% | 192,000 |
| 2013/06/05 | 1,323.5 | 1,415.5 | 1,322 | 1,351.5 | +26.5 | +2% | 295,400 |
2901～
2950
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
