富士フイルムホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 2,710 | 2,724 | 2,689 | 2,695 | -14 | -0.5% | 1,595,200 |
| 2010/06/16 | 2,701 | 2,725 | 2,690 | 2,709 | +58 | +2.2% | 1,773,800 |
| 2010/06/15 | 2,624 | 2,659 | 2,617 | 2,651 | +18 | +0.7% | 1,286,900 |
| 2010/06/14 | 2,621 | 2,636 | 2,615 | 2,633 | +31 | +1.2% | 1,375,600 |
| 2010/06/11 | 2,613 | 2,616 | 2,589 | 2,602 | +39 | +1.5% | 4,644,000 |
| 2010/06/10 | 2,576 | 2,578 | 2,546 | 2,563 | +10 | +0.4% | 1,064,500 |
| 2010/06/09 | 2,552 | 2,588 | 2,535 | 2,553 | -44 | -1.7% | 2,645,100 |
| 2010/06/08 | 2,591 | 2,613 | 2,566 | 2,597 | -28 | -1.1% | 2,897,600 |
| 2010/06/07 | 2,659 | 2,665 | 2,607 | 2,625 | -114 | -4.2% | 2,347,400 |
| 2010/06/04 | 2,736 | 2,764 | 2,716 | 2,739 | -2 | -0.1% | 1,430,900 |
| 2010/06/03 | 2,700 | 2,752 | 2,687 | 2,741 | +78 | +2.9% | 2,674,500 |
| 2010/06/02 | 2,662 | 2,706 | 2,643 | 2,663 | -16 | -0.6% | 2,665,700 |
| 2010/06/01 | 2,700 | 2,700 | 2,665 | 2,679 | -31 | -1.1% | 1,567,800 |
| 2010/05/31 | 2,710 | 2,739 | 2,700 | 2,710 | +6 | +0.2% | 1,728,000 |
| 2010/05/28 | 2,746 | 2,760 | 2,687 | 2,704 | +8 | +0.3% | 2,724,800 |
| 2010/05/27 | 2,600 | 2,699 | 2,596 | 2,696 | +54 | +2% | 2,209,600 |
| 2010/05/26 | 2,660 | 2,690 | 2,624 | 2,642 | -11 | -0.4% | 2,615,000 |
| 2010/05/25 | 2,702 | 2,703 | 2,632 | 2,653 | -69 | -2.5% | 2,648,100 |
| 2010/05/24 | 2,705 | 2,725 | 2,691 | 2,722 | -2 | -0.1% | 2,304,300 |
| 2010/05/21 | 2,681 | 2,731 | 2,675 | 2,724 | -57 | -2% | 3,470,700 |
| 2010/05/20 | 2,815 | 2,838 | 2,771 | 2,781 | -69 | -2.4% | 2,165,700 |
| 2010/05/19 | 2,833 | 2,853 | 2,800 | 2,850 | -33 | -1.1% | 2,624,000 |
| 2010/05/18 | 2,913 | 2,919 | 2,862 | 2,883 | -25 | -0.9% | 2,083,600 |
| 2010/05/17 | 2,890 | 2,909 | 2,862 | 2,908 | -32 | -1.1% | 2,369,600 |
| 2010/05/14 | 2,950 | 2,970 | 2,922 | 2,940 | -70 | -2.3% | 3,177,400 |
| 2010/05/13 | 3,010 | 3,040 | 2,994 | 3,010 | +36 | +1.2% | 2,332,000 |
| 2010/05/12 | 3,005 | 3,030 | 2,955 | 2,974 | -25 | -0.8% | 2,443,700 |
| 2010/05/11 | 3,070 | 3,075 | 2,982 | 2,999 | -41 | -1.3% | 3,073,400 |
| 2010/05/10 | 2,960 | 3,060 | 2,960 | 3,040 | +15 | +0.5% | 2,532,400 |
| 2010/05/07 | 2,990 | 3,060 | 2,960 | 3,025 | -85 | -2.7% | 3,384,700 |
| 2010/05/06 | 3,170 | 3,180 | 3,085 | 3,110 | -130 | -4% | 3,392,800 |
| 2010/04/30 | 3,170 | 3,250 | 3,165 | 3,240 | +60 | +1.9% | 2,331,200 |
| 2010/04/28 | 3,160 | 3,215 | 3,160 | 3,180 | -95 | -2.9% | 2,233,700 |
| 2010/04/27 | 3,215 | 3,300 | 3,210 | 3,275 | ±0 | ±0% | 1,922,000 |
| 2010/04/26 | 3,200 | 3,275 | 3,190 | 3,275 | +130 | +4.1% | 2,212,400 |
| 2010/04/23 | 3,230 | 3,240 | 3,120 | 3,145 | -70 | -2.2% | 3,453,300 |
| 2010/04/22 | 3,190 | 3,225 | 3,155 | 3,215 | -10 | -0.3% | 1,799,200 |
| 2010/04/21 | 3,200 | 3,240 | 3,200 | 3,225 | +70 | +2.2% | 1,404,600 |
| 2010/04/20 | 3,135 | 3,195 | 3,130 | 3,155 | -10 | -0.3% | 1,816,900 |
| 2010/04/19 | 3,145 | 3,190 | 3,140 | 3,165 | -45 | -1.4% | 1,381,900 |
| 2010/04/16 | 3,250 | 3,255 | 3,205 | 3,210 | -60 | -1.8% | 2,326,400 |
| 2010/04/15 | 3,320 | 3,320 | 3,255 | 3,270 | +10 | +0.3% | 1,540,900 |
| 2010/04/14 | 3,275 | 3,285 | 3,245 | 3,260 | +15 | +0.5% | 2,179,600 |
| 2010/04/13 | 3,260 | 3,270 | 3,210 | 3,245 | -40 | -1.2% | 2,376,300 |
| 2010/04/12 | 3,300 | 3,325 | 3,285 | 3,285 | +10 | +0.3% | 1,540,600 |
| 2010/04/09 | 3,240 | 3,285 | 3,230 | 3,275 | +20 | +0.6% | 3,034,800 |
| 2010/04/08 | 3,285 | 3,315 | 3,245 | 3,255 | -55 | -1.7% | 1,933,800 |
| 2010/04/07 | 3,305 | 3,330 | 3,270 | 3,310 | +25 | +0.8% | 1,849,500 |
| 2010/04/06 | 3,345 | 3,345 | 3,275 | 3,285 | -55 | -1.6% | 1,480,400 |
| 2010/04/05 | 3,320 | 3,345 | 3,300 | 3,340 | +70 | +2.1% | 1,755,900 |
3401～
3450
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「富士フイルム」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 |
|---|---|---|---|---|---|---|---|---|
| 富士フイルム | 335,200円 | +4.7% | -2.3% | 1.49% | 16.81倍 | 1.36倍 |
|
写真、医療機器、医薬、液晶フィルム、半導体材料、事務機器展開。医療注力。Ｍ＆Ａにも積極的 |
| 信越化 | 580,100円 | +8.1% | +11.8% | 1.72% | 19.30倍 | 2.72倍 |
|
塩化ビニル樹脂、半導体シリコンウエハで世界首位。ケイ素樹脂、フォトレジスト等も。好財務 |
| 花 王 | 693,900円 | +3.1% | +105.2% | 2.19% | 32.91倍 | 3.28倍 |
|
トイレタリー国内首位、化粧品でも大手。原料からの一貫生産。独自の物流・販社システム所有 |
| ユニチャーム | 501,400円 | +6.8% | +8.8% | 0.88% | 32.81倍 | 4.25倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
| 日ペイントＨ | 110,100円 | +10.9% | +7.7% | 1.36% | 20.85倍 | 1.90倍 |
|
自動車、汎用、工業用など総合塗料メーカー世界４位。海外は中国中心にアジア、欧米豪も展開 |
市場注目の銘柄
チャート関連のコラム
