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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 2,280 | 2,350 | 2,130 | 2,179 | -1 | ±0% | 314,900 |
| 2024/08/08 | 2,120 | 2,250 | 2,120 | 2,180 | -10 | -0.5% | 200,400 |
| 2024/08/07 | 2,180 | 2,226 | 2,111 | 2,190 | -15 | -0.7% | 187,500 |
| 2024/08/06 | 2,083 | 2,221 | 2,068 | 2,205 | +240 | +12.2% | 268,600 |
| 2024/08/05 | 2,057 | 2,109 | 1,939 | 1,965 | -229 | -10.4% | 263,900 |
| 2024/08/02 | 2,260 | 2,264 | 2,193 | 2,194 | -98 | -4.3% | 132,700 |
| 2024/08/01 | 2,365 | 2,365 | 2,275 | 2,292 | -121 | -5% | 102,600 |
| 2024/07/31 | 2,306 | 2,421 | 2,306 | 2,413 | +84 | +3.6% | 95,600 |
| 2024/07/30 | 2,341 | 2,341 | 2,307 | 2,329 | -12 | -0.5% | 70,800 |
| 2024/07/29 | 2,319 | 2,344 | 2,309 | 2,341 | +25 | +1.1% | 86,800 |
| 2024/07/26 | 2,311 | 2,349 | 2,308 | 2,316 | +6 | +0.3% | 89,200 |
| 2024/07/25 | 2,270 | 2,330 | 2,262 | 2,310 | ±0 | ±0% | 110,800 |
| 2024/07/24 | 2,370 | 2,380 | 2,301 | 2,310 | -68 | -2.9% | 81,200 |
| 2024/07/23 | 2,359 | 2,391 | 2,359 | 2,378 | +19 | +0.8% | 78,800 |
| 2024/07/22 | 2,375 | 2,390 | 2,355 | 2,359 | -16 | -0.7% | 66,400 |
| 2024/07/19 | 2,366 | 2,387 | 2,333 | 2,375 | +2 | +0.1% | 84,500 |
| 2024/07/18 | 2,374 | 2,390 | 2,367 | 2,373 | -6 | -0.3% | 63,500 |
| 2024/07/17 | 2,384 | 2,397 | 2,376 | 2,379 | -4 | -0.2% | 69,600 |
| 2024/07/16 | 2,373 | 2,390 | 2,372 | 2,383 | -1 | ±0% | 88,000 |
| 2024/07/12 | 2,380 | 2,402 | 2,370 | 2,384 | +4 | +0.2% | 82,300 |
| 2024/07/11 | 2,385 | 2,400 | 2,370 | 2,380 | +20 | +0.8% | 95,700 |
| 2024/07/10 | 2,363 | 2,379 | 2,338 | 2,360 | -12 | -0.5% | 115,900 |
| 2024/07/09 | 2,368 | 2,394 | 2,351 | 2,372 | +4 | +0.2% | 110,900 |
| 2024/07/08 | 2,394 | 2,396 | 2,350 | 2,368 | -41 | -1.7% | 68,200 |
| 2024/07/05 | 2,438 | 2,443 | 2,398 | 2,409 | -25 | -1% | 62,400 |
| 2024/07/04 | 2,457 | 2,466 | 2,425 | 2,434 | -12 | -0.5% | 53,400 |
| 2024/07/03 | 2,434 | 2,455 | 2,405 | 2,446 | +26 | +1.1% | 96,100 |
| 2024/07/02 | 2,401 | 2,443 | 2,401 | 2,420 | -5 | -0.2% | 87,700 |
| 2024/07/01 | 2,470 | 2,487 | 2,412 | 2,425 | -37 | -1.5% | 124,100 |
| 2024/06/28 | 2,503 | 2,507 | 2,462 | 2,462 | -29 | -1.2% | 104,100 |
| 2024/06/27 | 2,479 | 2,498 | 2,476 | 2,491 | +12 | +0.5% | 82,300 |
| 2024/06/26 | 2,486 | 2,500 | 2,459 | 2,479 | -11 | -0.4% | 101,000 |
| 2024/06/25 | 2,466 | 2,511 | 2,451 | 2,490 | +12 | +0.5% | 124,900 |
| 2024/06/24 | 2,444 | 2,486 | 2,430 | 2,478 | +52 | +2.1% | 99,100 |
| 2024/06/21 | 2,450 | 2,450 | 2,414 | 2,426 | +4 | +0.2% | 260,200 |
| 2024/06/20 | 2,430 | 2,455 | 2,392 | 2,422 | -2 | -0.1% | 153,400 |
| 2024/06/19 | 2,429 | 2,442 | 2,402 | 2,424 | -7 | -0.3% | 110,800 |
| 2024/06/18 | 2,455 | 2,458 | 2,410 | 2,431 | +8 | +0.3% | 196,600 |
| 2024/06/17 | 2,450 | 2,450 | 2,363 | 2,423 | -46 | -1.9% | 184,500 |
| 2024/06/14 | 2,459 | 2,528 | 2,452 | 2,469 | +10 | +0.4% | 284,600 |
| 2024/06/13 | 2,406 | 2,488 | 2,398 | 2,459 | +53 | +2.2% | 224,900 |
| 2024/06/12 | 2,345 | 2,406 | 2,345 | 2,406 | +61 | +2.6% | 102,800 |
| 2024/06/11 | 2,321 | 2,377 | 2,320 | 2,345 | -9 | -0.4% | 66,100 |
| 2024/06/10 | 2,332 | 2,356 | 2,319 | 2,354 | +27 | +1.2% | 91,400 |
| 2024/06/07 | 2,335 | 2,349 | 2,312 | 2,327 | +39 | +1.7% | 68,400 |
| 2024/06/06 | 2,334 | 2,334 | 2,278 | 2,288 | -33 | -1.4% | 87,800 |
| 2024/06/05 | 2,285 | 2,335 | 2,273 | 2,321 | +26 | +1.1% | 92,700 |
| 2024/06/04 | 2,332 | 2,346 | 2,290 | 2,295 | -62 | -2.6% | 133,200 |
| 2024/06/03 | 2,401 | 2,409 | 2,351 | 2,357 | -60 | -2.5% | 112,700 |
| 2024/05/31 | 2,435 | 2,436 | 2,364 | 2,417 | +80 | +3.4% | 190,500 |
251～
300
件表示中 / 6818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 | 294,500円 | +1.7% | +7.5% | 2.41% | 9.07倍 | 1.08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 |
| パイロット | 458,100円 | +5.4% | -5.5% | 2.62% | 12.00倍 | 1.21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 | 265,000円 | +1.5% | +9.3% | 3.77% | 13.47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 | 266,300円 | +4.1% | +10.5% | 4.69% | 14.94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 | 246,200円 | +8.3% | +20.0% | 2.64% | 14.66倍 | 2.26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
