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 |
|---|---|---|---|---|---|---|---|
| 2013/05/20 | 1,520 | 1,522.5 | 1,488 | 1,489.5 | -5.5 | -0.4% | 91,400 |
| 2013/05/17 | 1,445 | 1,507.5 | 1,445 | 1,495 | +26.5 | +1.8% | 142,400 |
| 2013/05/16 | 1,494 | 1,495.5 | 1,440.5 | 1,468.5 | -21.5 | -1.4% | 207,800 |
| 2013/05/15 | 1,527.5 | 1,550 | 1,471.5 | 1,490 | -10 | -0.7% | 464,400 |
| 2013/05/14 | 1,450 | 1,520 | 1,442.5 | 1,500 | +63.5 | +4.4% | 344,800 |
| 2013/05/13 | 1,413.5 | 1,437.5 | 1,396 | 1,436.5 | +48 | +3.5% | 251,600 |
| 2013/05/10 | 1,432 | 1,442.5 | 1,380 | 1,388.5 | -48 | -3.3% | 470,800 |
| 2013/05/09 | 1,404 | 1,450 | 1,404 | 1,436.5 | +17.5 | +1.2% | 279,200 |
| 2013/05/08 | 1,470 | 1,480 | 1,406 | 1,419 | -34.5 | -2.4% | 299,200 |
| 2013/05/07 | 1,414.5 | 1,458 | 1,392 | 1,453.5 | +64 | +4.6% | 318,000 |
| 2013/05/02 | 1,337.5 | 1,394 | 1,325 | 1,389.5 | +51 | +3.8% | 383,400 |
| 2013/05/01 | 1,360.5 | 1,371 | 1,338 | 1,338.5 | -33 | -2.4% | 209,600 |
| 2013/04/30 | 1,379 | 1,431 | 1,370 | 1,371.5 | +17.5 | +1.3% | 315,200 |
| 2013/04/26 | 1,388 | 1,388 | 1,348 | 1,354 | -41 | -2.9% | 349,000 |
| 2013/04/25 | 1,363 | 1,405 | 1,343.5 | 1,395 | +57 | +4.3% | 402,000 |
| 2013/04/24 | 1,349 | 1,349 | 1,325.5 | 1,338 | -6 | -0.4% | 185,200 |
| 2013/04/23 | 1,334 | 1,372.5 | 1,313 | 1,344 | +19 | +1.4% | 324,200 |
| 2013/04/22 | 1,303.5 | 1,359.5 | 1,303.5 | 1,325 | +44 | +3.4% | 192,400 |
| 2013/04/19 | 1,259 | 1,289 | 1,250 | 1,281 | +23.5 | +1.9% | 135,800 |
| 2013/04/18 | 1,274.5 | 1,281 | 1,253.5 | 1,257.5 | -14 | -1.1% | 90,800 |
| 2013/04/17 | 1,267.5 | 1,292.5 | 1,264.5 | 1,271.5 | +15.5 | +1.2% | 92,400 |
| 2013/04/16 | 1,240 | 1,267.5 | 1,233.5 | 1,256 | -9 | -0.7% | 128,800 |
| 2013/04/15 | 1,310 | 1,327 | 1,264 | 1,265 | -39 | -3% | 150,800 |
| 2013/04/12 | 1,256.5 | 1,307 | 1,256.5 | 1,304 | +38.5 | +3% | 242,000 |
| 2013/04/11 | 1,235 | 1,273.5 | 1,219 | 1,265.5 | +31 | +2.5% | 219,000 |
| 2013/04/10 | 1,253.5 | 1,264.5 | 1,229.5 | 1,234.5 | +6 | +0.5% | 203,000 |
| 2013/04/09 | 1,216 | 1,237.5 | 1,201.5 | 1,228.5 | +13 | +1.1% | 189,200 |
| 2013/04/08 | 1,242.5 | 1,269.5 | 1,201.5 | 1,215.5 | -9 | -0.7% | 226,000 |
| 2013/04/05 | 1,205 | 1,232 | 1,178 | 1,224.5 | +57.5 | +4.9% | 333,600 |
| 2013/04/04 | 1,114.5 | 1,171 | 1,103 | 1,167 | +48 | +4.3% | 136,600 |
| 2013/04/03 | 1,082 | 1,145.5 | 1,082 | 1,119 | +28 | +2.6% | 242,400 |
| 2013/04/02 | 1,094 | 1,130.5 | 1,066 | 1,091 | -31.5 | -2.8% | 219,600 |
| 2013/04/01 | 1,171.5 | 1,178.5 | 1,120 | 1,122.5 | -49 | -4.2% | 73,600 |
| 2013/03/29 | 1,196 | 1,196 | 1,165 | 1,171.5 | -19 | -1.6% | 159,400 |
| 2013/03/28 | 1,186 | 1,207.5 | 1,178.5 | 1,190.5 | +20.5 | +1.8% | 177,000 |
| 2013/03/27 | 1,184 | 1,200.5 | 1,166 | 1,170 | -23 | -1.9% | 171,000 |
| 2013/03/26 | 1,159 | 1,200 | 1,148 | 1,193 | +34 | +2.9% | 200,200 |
| 2013/03/25 | 1,173 | 1,177.5 | 1,153 | 1,159 | +11 | +1% | 212,800 |
| 2013/03/22 | 1,168.5 | 1,178.5 | 1,148 | 1,148 | -20 | -1.7% | 124,000 |
| 2013/03/21 | 1,168.5 | 1,177 | 1,125 | 1,168 | +4 | +0.3% | 176,400 |
| 2013/03/19 | 1,149 | 1,170 | 1,148 | 1,164 | +15.5 | +1.3% | 150,400 |
| 2013/03/18 | 1,175 | 1,176.5 | 1,141 | 1,148.5 | -28.5 | -2.4% | 181,000 |
| 2013/03/15 | 1,167 | 1,179 | 1,159.5 | 1,177 | +27 | +2.3% | 176,000 |
| 2013/03/14 | 1,147 | 1,164.5 | 1,128.5 | 1,150 | +8.5 | +0.7% | 282,800 |
| 2013/03/13 | 1,101 | 1,150 | 1,097.5 | 1,141.5 | +54 | +5% | 304,600 |
| 2013/03/12 | 1,072.5 | 1,097.5 | 1,061.5 | 1,087.5 | +9.5 | +0.9% | 358,000 |
| 2013/03/11 | 1,092 | 1,101.5 | 1,067.5 | 1,078 | -13.5 | -1.2% | 452,000 |
| 2013/03/08 | 1,060.5 | 1,099.5 | 1,060.5 | 1,091.5 | +24 | +2.2% | 320,400 |
| 2013/03/07 | 1,095 | 1,100 | 1,066 | 1,067.5 | -16.5 | -1.5% | 155,600 |
| 2013/03/06 | 1,120 | 1,125 | 1,065 | 1,084 | -35.5 | -3.2% | 315,000 |
3001～
3050
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 | 290,100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 | 461,000円 | +33.6% | +161.2% | 0.39% | 27.84倍 | 3.82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 | 264,900円 | +1.5% | +9.3% | 3.78% | 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 | 265,000円 | +4.1% | +10.5% | 4.72% | 14.86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 | 237,300円 | +8.3% | +20.0% | 2.74% | 14.13倍 | 2.18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
