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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 2,280 | 2,347 | 2,280 | 2,337 | +11 | +0.5% | 53,100 |
| 2024/05/29 | 2,350 | 2,388 | 2,312 | 2,326 | -18 | -0.8% | 85,200 |
| 2024/05/28 | 2,316 | 2,349 | 2,315 | 2,344 | +28 | +1.2% | 82,900 |
| 2024/05/27 | 2,326 | 2,330 | 2,278 | 2,316 | +6 | +0.3% | 111,600 |
| 2024/05/24 | 2,285 | 2,323 | 2,273 | 2,310 | +4 | +0.2% | 102,700 |
| 2024/05/23 | 2,326 | 2,338 | 2,297 | 2,306 | +8 | +0.3% | 84,000 |
| 2024/05/22 | 2,322 | 2,345 | 2,294 | 2,298 | -25 | -1.1% | 83,900 |
| 2024/05/21 | 2,398 | 2,405 | 2,305 | 2,323 | +125 | +5.7% | 243,500 |
| 2024/05/20 | 2,250 | 2,259 | 2,188 | 2,198 | -60 | -2.7% | 78,900 |
| 2024/05/17 | 2,233 | 2,263 | 2,226 | 2,258 | +26 | +1.2% | 62,100 |
| 2024/05/16 | 2,236 | 2,246 | 2,213 | 2,232 | +18 | +0.8% | 93,400 |
| 2024/05/15 | 2,278 | 2,304 | 2,204 | 2,214 | -25 | -1.1% | 134,900 |
| 2024/05/14 | 2,229 | 2,258 | 2,184 | 2,239 | +110 | +5.2% | 263,000 |
| 2024/05/13 | 2,083 | 2,137 | 2,075 | 2,129 | +55 | +2.7% | 155,300 |
| 2024/05/10 | 2,072 | 2,091 | 2,057 | 2,074 | +13 | +0.6% | 86,100 |
| 2024/05/09 | 2,017 | 2,071 | 2,015 | 2,061 | +54 | +2.7% | 108,900 |
| 2024/05/08 | 2,012 | 2,028 | 2,004 | 2,007 | -5 | -0.2% | 58,900 |
| 2024/05/07 | 2,024 | 2,024 | 1,992 | 2,012 | ±0 | ±0% | 57,000 |
| 2024/05/02 | 2,027 | 2,027 | 2,006 | 2,012 | -15 | -0.7% | 33,100 |
| 2024/05/01 | 2,024 | 2,040 | 2,009 | 2,027 | ±0 | ±0% | 49,200 |
| 2024/04/30 | 2,030 | 2,034 | 2,005 | 2,027 | -2 | -0.1% | 88,900 |
| 2024/04/26 | 2,000 | 2,034 | 1,981 | 2,029 | +19 | +0.9% | 86,100 |
| 2024/04/25 | 2,020 | 2,052 | 2,008 | 2,010 | -18 | -0.9% | 54,500 |
| 2024/04/24 | 2,064 | 2,064 | 2,020 | 2,028 | -43 | -2.1% | 85,300 |
| 2024/04/23 | 2,068 | 2,072 | 2,041 | 2,071 | +21 | +1% | 46,800 |
| 2024/04/22 | 2,034 | 2,060 | 2,029 | 2,050 | +40 | +2% | 59,900 |
| 2024/04/19 | 2,010 | 2,042 | 1,984 | 2,010 | -35 | -1.7% | 55,800 |
| 2024/04/18 | 2,020 | 2,056 | 2,020 | 2,045 | +38 | +1.9% | 67,000 |
| 2024/04/17 | 2,090 | 2,090 | 2,005 | 2,007 | -53 | -2.6% | 83,600 |
| 2024/04/16 | 2,093 | 2,098 | 2,050 | 2,060 | -54 | -2.6% | 83,200 |
| 2024/04/15 | 2,096 | 2,114 | 2,073 | 2,114 | -9 | -0.4% | 60,200 |
| 2024/04/12 | 2,147 | 2,147 | 2,119 | 2,123 | -33 | -1.5% | 56,400 |
| 2024/04/11 | 2,129 | 2,166 | 2,114 | 2,156 | +31 | +1.5% | 96,000 |
| 2024/04/10 | 2,137 | 2,139 | 2,119 | 2,125 | +1 | ±0% | 32,600 |
| 2024/04/09 | 2,102 | 2,135 | 2,100 | 2,124 | +11 | +0.5% | 67,200 |
| 2024/04/08 | 2,100 | 2,128 | 2,097 | 2,113 | +30 | +1.4% | 61,200 |
| 2024/04/05 | 2,080 | 2,088 | 2,045 | 2,083 | -12 | -0.6% | 67,300 |
| 2024/04/04 | 2,080 | 2,115 | 2,070 | 2,095 | +15 | +0.7% | 88,900 |
| 2024/04/03 | 2,060 | 2,097 | 2,046 | 2,080 | +18 | +0.9% | 94,400 |
| 2024/04/02 | 2,097 | 2,108 | 2,055 | 2,062 | -40 | -1.9% | 115,700 |
| 2024/04/01 | 2,078 | 2,121 | 2,078 | 2,102 | +28 | +1.4% | 139,600 |
| 2024/03/29 | 2,005 | 2,074 | 1,999 | 2,074 | +94 | +4.7% | 141,500 |
| 2024/03/28 | 1,980 | 2,000 | 1,973 | 1,980 | -38 | -1.9% | 199,900 |
| 2024/03/27 | 2,040 | 2,071 | 1,960 | 2,018 | +54 | +2.7% | 582,100 |
| 2024/03/26 | 1,938 | 1,975 | 1,935 | 1,964 | +25 | +1.3% | 165,200 |
| 2024/03/25 | 1,950 | 1,954 | 1,936 | 1,939 | -8 | -0.4% | 190,100 |
| 2024/03/22 | 1,970 | 1,970 | 1,942 | 1,947 | -13 | -0.7% | 162,700 |
| 2024/03/21 | 1,966 | 1,980 | 1,960 | 1,960 | -9 | -0.5% | 182,000 |
| 2024/03/19 | 1,960 | 1,974 | 1,949 | 1,969 | +3 | +0.2% | 126,300 |
| 2024/03/18 | 1,956 | 1,982 | 1,956 | 1,966 | +13 | +0.7% | 121,000 |
301～
350
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
