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 |
|---|---|---|---|---|---|---|---|
| 2013/07/30 | 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 |
| 2013/06/04 | 1,341 | 1,345 | 1,285 | 1,325 | -18 | -1.3% | 427,800 |
| 2013/06/03 | 1,333 | 1,376.5 | 1,333 | 1,343 | -21.5 | -1.6% | 184,400 |
| 2013/05/31 | 1,373 | 1,389 | 1,339.5 | 1,364.5 | -14 | -1% | 369,800 |
| 2013/05/30 | 1,392.5 | 1,437.5 | 1,355 | 1,378.5 | -71.5 | -4.9% | 427,800 |
| 2013/05/29 | 1,436.5 | 1,480 | 1,408 | 1,450 | +49.5 | +3.5% | 214,800 |
| 2013/05/28 | 1,411.5 | 1,429 | 1,388 | 1,400.5 | -11 | -0.8% | 242,600 |
| 2013/05/27 | 1,475 | 1,475 | 1,404 | 1,411.5 | -84.5 | -5.6% | 291,200 |
| 2013/05/24 | 1,460 | 1,532.5 | 1,457.5 | 1,496 | +80 | +5.6% | 351,600 |
| 2013/05/23 | 1,525 | 1,537.5 | 1,413.5 | 1,416 | -134 | -8.6% | 279,600 |
| 2013/05/22 | 1,530 | 1,562.5 | 1,500 | 1,550 | +80.5 | +5.5% | 363,800 |
| 2013/05/21 | 1,475 | 1,475 | 1,456.5 | 1,469.5 | -20 | -1.3% | 127,200 |
2951～
3000
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
