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 |
|---|---|---|---|---|---|---|---|
| 2010/03/29 | 930 | 947 | 930 | 945 | -7 | -0.7% | 67,600 |
| 2010/03/26 | 950 | 952 | 946 | 952 | +2 | +0.2% | 132,400 |
| 2010/03/25 | 955.5 | 956 | 943.5 | 950 | -5.5 | -0.6% | 109,600 |
| 2010/03/24 | 960 | 960 | 949.5 | 955.5 | +4.5 | +0.5% | 69,200 |
| 2010/03/23 | 956 | 964 | 946.5 | 951 | -5 | -0.5% | 96,400 |
| 2010/03/19 | 948 | 956.5 | 941.5 | 956 | +12.5 | +1.3% | 73,800 |
| 2010/03/18 | 936 | 946 | 936 | 943.5 | +1 | +0.1% | 50,800 |
| 2010/03/17 | 941 | 946.5 | 935.5 | 942.5 | +2.5 | +0.3% | 74,600 |
| 2010/03/16 | 938 | 946 | 934.5 | 940 | -4.5 | -0.5% | 61,800 |
| 2010/03/15 | 950 | 952.5 | 940.5 | 944.5 | -4 | -0.4% | 64,400 |
| 2010/03/12 | 950 | 952 | 943.5 | 948.5 | ±0 | ±0% | 182,600 |
| 2010/03/11 | 950 | 952.5 | 944 | 948.5 | +11 | +1.2% | 93,000 |
| 2010/03/10 | 938.5 | 943.5 | 933 | 937.5 | -7.5 | -0.8% | 225,400 |
| 2010/03/09 | 935 | 950 | 932.5 | 945 | -10 | -1% | 122,200 |
| 2010/03/08 | 947.5 | 958.5 | 940.5 | 955 | +10 | +1.1% | 130,600 |
| 2010/03/05 | 935.5 | 954.5 | 933.5 | 945 | +21 | +2.3% | 160,000 |
| 2010/03/04 | 919.5 | 929 | 914 | 924 | +1.5 | +0.2% | 171,400 |
| 2010/03/03 | 917.5 | 924 | 912.5 | 922.5 | +1.5 | +0.2% | 61,200 |
| 2010/03/02 | 905 | 921 | 905 | 921 | +13.5 | +1.5% | 105,600 |
| 2010/03/01 | 917.5 | 917.5 | 903.5 | 907.5 | -6 | -0.7% | 116,200 |
| 2010/02/26 | 911.5 | 919.5 | 889 | 913.5 | -18 | -1.9% | 194,400 |
| 2010/02/25 | 938 | 938 | 923 | 931.5 | +2.5 | +0.3% | 131,200 |
| 2010/02/24 | 940 | 940 | 925 | 929 | -20 | -2.1% | 121,000 |
| 2010/02/23 | 955 | 955 | 941 | 949 | -6 | -0.6% | 60,400 |
| 2010/02/22 | 955 | 970 | 948.5 | 955 | +4.5 | +0.5% | 273,600 |
| 2010/02/19 | 958 | 958 | 949.5 | 950.5 | -7.5 | -0.8% | 102,800 |
| 2010/02/18 | 960.5 | 963 | 950 | 958 | -0.5 | -0.1% | 188,800 |
| 2010/02/17 | 973.5 | 973.5 | 957.5 | 958.5 | -16 | -1.6% | 252,200 |
| 2010/02/16 | 965 | 976 | 960 | 974.5 | +18.5 | +1.9% | 166,400 |
| 2010/02/15 | 958 | 958 | 949.5 | 956 | +18 | +1.9% | 142,800 |
| 2010/02/12 | 934.5 | 942.5 | 926 | 938 | +6 | +0.6% | 336,600 |
| 2010/02/10 | 935 | 935 | 927.5 | 932 | -7.5 | -0.8% | 152,200 |
| 2010/02/09 | 924.5 | 940.5 | 920.5 | 939.5 | +12.5 | +1.3% | 208,600 |
| 2010/02/08 | 924.5 | 930 | 916.5 | 927 | +3 | +0.3% | 235,200 |
| 2010/02/05 | 913 | 934 | 913 | 924 | -9 | -1% | 249,400 |
| 2010/02/04 | 928.5 | 935.5 | 923.5 | 933 | -7 | -0.7% | 199,600 |
| 2010/02/03 | 927.5 | 941 | 926.5 | 940 | +21.5 | +2.3% | 140,800 |
| 2010/02/02 | 904 | 922.5 | 903 | 918.5 | +2 | +0.2% | 94,000 |
| 2010/02/01 | 912.5 | 918.5 | 898 | 916.5 | -0.5 | -0.1% | 147,800 |
| 2010/01/29 | 925 | 926 | 915.5 | 917 | -6.5 | -0.7% | 135,400 |
| 2010/01/28 | 919 | 926.5 | 892.5 | 923.5 | +4.5 | +0.5% | 193,800 |
| 2010/01/27 | 925 | 929.5 | 915.5 | 919 | -8 | -0.9% | 119,600 |
| 2010/01/26 | 940.5 | 950 | 927 | 927 | -15 | -1.6% | 71,600 |
| 2010/01/25 | 943 | 950.5 | 939 | 942 | -1 | -0.1% | 98,200 |
| 2010/01/22 | 945 | 950 | 927 | 943 | -16 | -1.7% | 124,200 |
| 2010/01/21 | 949 | 961.5 | 940 | 959 | -2.5 | -0.3% | 130,200 |
| 2010/01/20 | 967.5 | 967.5 | 954 | 961.5 | +4.5 | +0.5% | 86,200 |
| 2010/01/19 | 965 | 966 | 952.5 | 957 | -5 | -0.5% | 86,800 |
| 2010/01/18 | 957.5 | 969 | 952 | 962 | ±0 | ±0% | 132,400 |
| 2010/01/15 | 945.5 | 962 | 939 | 962 | +7 | +0.7% | 121,800 |
3701～
3750
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 | 255,300円 | +1.7% | +7.5% | 2.78% | 7.87倍 | 0.94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 | 282,000円 | +0.3% | -8.0% | 3.90% | 10.44倍 | 0.76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 | 398,300円 | +5.4% | -5.5% | 2.94% | 10.58倍 | 1.10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 | 223,700円 | +1.5% | +9.3% | 4.47% | 11.75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 | 200,500円 | +11.1% | +6.8% | 1.20% | 16.06倍 | 2.03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
