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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 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 |
| 2010/06/11 | 982.5 | 982.5 | 972 | 976 | +6.5 | +0.7% | 221,200 |
| 2010/06/10 | 960 | 981 | 958.5 | 969.5 | +7 | +0.7% | 197,000 |
| 2010/06/09 | 961.5 | 965.5 | 956 | 962.5 | +8 | +0.8% | 184,000 |
| 2010/06/08 | 950.5 | 964.5 | 945 | 954.5 | +4.5 | +0.5% | 134,600 |
| 2010/06/07 | 963 | 965.5 | 946 | 950 | -17 | -1.8% | 145,400 |
| 2010/06/04 | 974 | 974 | 965 | 967 | -6.5 | -0.7% | 43,600 |
| 2010/06/03 | 967.5 | 977.5 | 967.5 | 973.5 | +14.5 | +1.5% | 79,600 |
| 2010/06/02 | 969.5 | 971 | 957 | 959 | -10 | -1% | 112,200 |
| 2010/06/01 | 973.5 | 976 | 958.5 | 969 | -1 | -0.1% | 109,200 |
| 2010/05/31 | 956 | 978.5 | 936 | 970 | +21.5 | +2.3% | 91,600 |
| 2010/05/28 | 957.5 | 968 | 939 | 948.5 | +10.5 | +1.1% | 116,800 |
| 2010/05/27 | 925.5 | 948 | 923.5 | 938 | -0.5 | -0.1% | 223,000 |
| 2010/05/26 | 949 | 955 | 937.5 | 938.5 | +7.5 | +0.8% | 166,600 |
| 2010/05/25 | 939 | 953.5 | 928.5 | 931 | -8 | -0.9% | 128,800 |
| 2010/05/24 | 926 | 953.5 | 926 | 939 | +7.5 | +0.8% | 129,800 |
| 2010/05/21 | 950 | 950 | 927 | 931.5 | -27.5 | -2.9% | 168,600 |
| 2010/05/20 | 960 | 964 | 951.5 | 959 | -7.5 | -0.8% | 121,000 |
| 2010/05/19 | 963 | 966.5 | 957.5 | 966.5 | -3.5 | -0.4% | 128,000 |
| 2010/05/18 | 956.5 | 988.5 | 955 | 970 | +14.5 | +1.5% | 219,000 |
| 2010/05/17 | 965 | 970.5 | 950 | 955.5 | -10 | -1% | 151,000 |
| 2010/05/14 | 973 | 978.5 | 960.5 | 965.5 | -21.5 | -2.2% | 139,800 |
| 2010/05/13 | 951 | 993 | 951 | 987 | +16 | +1.6% | 327,200 |
| 2010/05/12 | 978.5 | 981 | 964.5 | 971 | ±0 | ±0% | 100,400 |
| 2010/05/11 | 975 | 981 | 962 | 971 | +15.5 | +1.6% | 227,800 |
| 2010/05/10 | 960.5 | 973.5 | 949.5 | 955.5 | -5.5 | -0.6% | 115,200 |
| 2010/05/07 | 959 | 977.5 | 942.5 | 961 | +2.5 | +0.3% | 233,800 |
| 2010/05/06 | 950.5 | 961.5 | 948.5 | 958.5 | -16.5 | -1.7% | 131,800 |
| 2010/04/30 | 968.5 | 978.5 | 968 | 975 | +16.5 | +1.7% | 87,200 |
3701～
3750
件表示中 / 6822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 | 290,500円 | +1.7% | +7.5% | 2.44% | 8.95倍 | 1.07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 | 459,000円 | +33.6% | +161.2% | 0.39% | 27.72倍 | 3.80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 | 265,600円 | +1.5% | +9.3% | 3.77% | 13.50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 | 264,100円 | +4.1% | +10.5% | 4.73% | 14.81倍 | 1.08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 | 238,000円 | +8.3% | +20.0% | 2.73% | 14.17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
