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 |
|---|---|---|---|---|---|---|---|
| 2010/08/23 | 848.5 | 848.5 | 823.5 | 832 | -16 | -1.9% | 206,000 |
| 2010/08/20 | 847 | 851 | 834.5 | 848 | -7.5 | -0.9% | 151,600 |
| 2010/08/19 | 868.5 | 870.5 | 847.5 | 855.5 | -13 | -1.5% | 293,600 |
| 2010/08/18 | 861.5 | 881 | 861.5 | 868.5 | +17 | +2% | 151,800 |
| 2010/08/17 | 834 | 863 | 832.5 | 851.5 | +17.5 | +2.1% | 143,800 |
| 2010/08/16 | 810.5 | 841.5 | 808.5 | 834 | +15 | +1.8% | 158,200 |
| 2010/08/13 | 823 | 830.5 | 810 | 819 | +1 | +0.1% | 248,800 |
| 2010/08/12 | 837.5 | 847.5 | 815.5 | 818 | -39.5 | -4.6% | 237,600 |
| 2010/08/11 | 872.5 | 872.5 | 851.5 | 857.5 | -28.5 | -3.2% | 204,200 |
| 2010/08/10 | 908 | 908 | 882.5 | 886 | -24 | -2.6% | 177,400 |
| 2010/08/09 | 926.5 | 927.5 | 902.5 | 910 | -27.5 | -2.9% | 131,200 |
| 2010/08/06 | 930.5 | 951 | 926.5 | 937.5 | +7.5 | +0.8% | 120,200 |
| 2010/08/05 | 911 | 938 | 909 | 930 | +21 | +2.3% | 140,600 |
| 2010/08/04 | 930 | 932.5 | 903.5 | 909 | -21 | -2.3% | 106,400 |
| 2010/08/03 | 944.5 | 949 | 928.5 | 930 | -12 | -1.3% | 94,800 |
| 2010/08/02 | 948 | 961 | 935 | 942 | -6 | -0.6% | 61,200 |
| 2010/07/30 | 962.5 | 966.5 | 943.5 | 948 | -14.5 | -1.5% | 112,200 |
| 2010/07/29 | 990 | 991 | 962.5 | 962.5 | -36 | -3.6% | 125,800 |
| 2010/07/28 | 990 | 1,000 | 987 | 998.5 | +19 | +1.9% | 77,600 |
| 2010/07/27 | 978 | 989 | 974 | 979.5 | -2.5 | -0.3% | 58,000 |
| 2010/07/26 | 964 | 986.5 | 964 | 982 | +28.5 | +3% | 128,000 |
| 2010/07/23 | 964.5 | 965 | 942 | 953.5 | +6.5 | +0.7% | 88,400 |
| 2010/07/22 | 946 | 954.5 | 946 | 947 | -1 | -0.1% | 48,600 |
| 2010/07/21 | 939 | 958 | 939 | 948 | +13 | +1.4% | 86,400 |
| 2010/07/20 | 931 | 945 | 930.5 | 935 | -12 | -1.3% | 68,000 |
| 2010/07/16 | 965.5 | 976 | 938.5 | 947 | -18 | -1.9% | 88,400 |
| 2010/07/15 | 974.5 | 975 | 962.5 | 965 | -19.5 | -2% | 51,600 |
| 2010/07/14 | 981.5 | 987.5 | 968.5 | 984.5 | +15.5 | +1.6% | 57,800 |
| 2010/07/13 | 978.5 | 985 | 968 | 969 | -0.5 | -0.1% | 80,000 |
| 2010/07/12 | 975.5 | 979.5 | 962 | 969.5 | -10 | -1% | 90,400 |
| 2010/07/09 | 989 | 990.5 | 975 | 979.5 | -1 | -0.1% | 77,600 |
| 2010/07/08 | 989.5 | 993.5 | 972.5 | 980.5 | +10 | +1% | 91,000 |
| 2010/07/07 | 975.5 | 978 | 963 | 970.5 | ±0 | ±0% | 81,200 |
| 2010/07/06 | 962.5 | 973 | 956.5 | 970.5 | -5.5 | -0.6% | 140,800 |
| 2010/07/05 | 978.5 | 982 | 956.5 | 976 | -8 | -0.8% | 119,400 |
| 2010/07/02 | 979.5 | 990.5 | 968 | 984 | +16 | +1.7% | 168,000 |
| 2010/07/01 | 953 | 979 | 951.5 | 968 | -4.5 | -0.5% | 168,600 |
| 2010/06/30 | 992.5 | 992.5 | 964 | 972.5 | -45 | -4.4% | 252,000 |
| 2010/06/29 | 1,005 | 1,025.5 | 998 | 1,017.5 | +8.5 | +0.8% | 494,400 |
| 2010/06/28 | 996.5 | 1,011 | 992 | 1,009 | +21.5 | +2.2% | 344,800 |
| 2010/06/25 | 984.5 | 993.5 | 981.5 | 987.5 | -10.5 | -1.1% | 208,400 |
| 2010/06/24 | 998 | 1,012.5 | 994.5 | 998 | +2.5 | +0.3% | 377,800 |
| 2010/06/23 | 1,010 | 1,012.5 | 994 | 995.5 | -29.5 | -2.9% | 195,800 |
| 2010/06/22 | 1,046 | 1,046 | 1,016 | 1,025 | -34 | -3.2% | 300,400 |
| 2010/06/21 | 1,025 | 1,062.5 | 1,025 | 1,059 | +47 | +4.6% | 395,400 |
| 2010/06/18 | 1,014.5 | 1,015 | 1,009 | 1,012 | ±0 | ±0% | 128,200 |
| 2010/06/17 | 994 | 1,017.5 | 993.5 | 1,012 | +10 | +1% | 347,800 |
| 2010/06/16 | 1,000 | 1,009 | 998 | 1,002 | +2 | +0.2% | 248,800 |
| 2010/06/15 | 997 | 1,007.5 | 990 | 1,000 | +7 | +0.7% | 247,400 |
| 2010/06/14 | 977 | 995.5 | 974.5 | 993 | +17 | +1.7% | 120,800 |
3601～
3650
件表示中 / 6750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 | 257,800円 | +1.7% | +7.5% | 2.75% | 7.95倍 | 0.95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 |
| リンテック | 288,200円 | +0.3% | -8.0% | 3.82% | 10.67倍 | 0.78倍 |
|
粘接着素材で最大級。半導体、積層セラコン向けが収益柱に。炭素繊維複合材料用工程紙も |
| パイロット | 403,400円 | +5.4% | -5.5% | 2.90% | 10.72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 | 224,600円 | +1.5% | +9.3% | 4.45% | 11.80倍 | 0.78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 |
| 前田工繊 | 203,900円 | +11.1% | +6.8% | 1.18% | 16.33倍 | 2.06倍 |
|
河川、道路補強等の防災用建築・土木資材の大手。産業資材、自動車ホイールも柱。Ｍ＆Ａ注力 |
市場注目の銘柄
チャート関連のコラム
