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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 5,011 | 5,032 | 4,974 | 4,994 | -57 | -1.1% | 1,903,300 |
| 2019/03/07 | 5,004 | 5,062 | 5,004 | 5,051 | -5 | -0.1% | 1,715,100 |
| 2019/03/06 | 5,003 | 5,062 | 4,991 | 5,056 | +37 | +0.7% | 1,448,500 |
| 2019/03/05 | 5,030 | 5,061 | 4,976 | 5,019 | +34 | +0.7% | 1,574,700 |
| 2019/03/04 | 5,015 | 5,015 | 4,966 | 4,985 | +13 | +0.3% | 1,085,000 |
| 2019/03/01 | 4,991 | 5,004 | 4,961 | 4,972 | -19 | -0.4% | 1,539,700 |
| 2019/02/28 | 5,059 | 5,060 | 4,988 | 4,991 | -59 | -1.2% | 1,579,600 |
| 2019/02/27 | 5,049 | 5,062 | 5,017 | 5,050 | +67 | +1.3% | 1,554,100 |
| 2019/02/26 | 5,049 | 5,058 | 4,982 | 4,983 | -66 | -1.3% | 1,085,800 |
| 2019/02/25 | 5,030 | 5,069 | 5,018 | 5,049 | +30 | +0.6% | 929,400 |
| 2019/02/22 | 4,986 | 5,030 | 4,986 | 5,019 | +39 | +0.8% | 1,138,800 |
| 2019/02/21 | 5,039 | 5,044 | 4,972 | 4,980 | -55 | -1.1% | 1,641,100 |
| 2019/02/20 | 5,017 | 5,038 | 4,994 | 5,035 | -8 | -0.2% | 1,608,400 |
| 2019/02/19 | 5,000 | 5,049 | 4,974 | 5,043 | +10 | +0.2% | 1,141,400 |
| 2019/02/18 | 5,086 | 5,154 | 5,013 | 5,033 | +23 | +0.5% | 1,489,700 |
| 2019/02/15 | 5,000 | 5,023 | 4,964 | 5,010 | +18 | +0.4% | 1,277,000 |
| 2019/02/14 | 4,954 | 5,000 | 4,912 | 4,992 | +20 | +0.4% | 1,283,300 |
| 2019/02/13 | 4,933 | 4,991 | 4,916 | 4,972 | +66 | +1.3% | 1,839,800 |
| 2019/02/12 | 4,814 | 4,923 | 4,814 | 4,906 | +101 | +2.1% | 2,143,900 |
| 2019/02/08 | 4,772 | 4,972 | 4,750 | 4,805 | +141 | +3% | 3,679,400 |
| 2019/02/07 | 4,675 | 4,702 | 4,641 | 4,664 | -36 | -0.8% | 935,400 |
| 2019/02/06 | 4,720 | 4,728 | 4,687 | 4,700 | +14 | +0.3% | 1,042,100 |
| 2019/02/05 | 4,660 | 4,712 | 4,660 | 4,686 | +64 | +1.4% | 1,184,800 |
| 2019/02/04 | 4,596 | 4,628 | 4,584 | 4,622 | -13 | -0.3% | 1,388,500 |
| 2019/02/01 | 4,650 | 4,673 | 4,618 | 4,635 | -30 | -0.6% | 1,220,800 |
| 2019/01/31 | 4,646 | 4,674 | 4,620 | 4,665 | +75 | +1.6% | 1,809,200 |
| 2019/01/30 | 4,611 | 4,622 | 4,589 | 4,590 | -2 | ±0% | 1,381,900 |
| 2019/01/29 | 4,581 | 4,596 | 4,553 | 4,592 | -11 | -0.2% | 1,085,100 |
| 2019/01/28 | 4,630 | 4,647 | 4,594 | 4,603 | -27 | -0.6% | 726,100 |
| 2019/01/25 | 4,635 | 4,643 | 4,602 | 4,630 | -7 | -0.2% | 1,275,600 |
| 2019/01/24 | 4,698 | 4,713 | 4,614 | 4,637 | +84 | +1.8% | 1,920,600 |
| 2019/01/23 | 4,531 | 4,578 | 4,510 | 4,553 | -9 | -0.2% | 1,231,500 |
| 2019/01/22 | 4,579 | 4,599 | 4,538 | 4,562 | -16 | -0.3% | 1,164,400 |
| 2019/01/21 | 4,649 | 4,653 | 4,576 | 4,578 | -49 | -1.1% | 1,457,100 |
| 2019/01/18 | 4,574 | 4,642 | 4,570 | 4,627 | +60 | +1.3% | 1,405,300 |
| 2019/01/17 | 4,564 | 4,594 | 4,551 | 4,567 | +47 | +1% | 1,128,900 |
| 2019/01/16 | 4,579 | 4,584 | 4,510 | 4,520 | -45 | -1% | 1,516,700 |
| 2019/01/15 | 4,504 | 4,586 | 4,504 | 4,565 | +106 | +2.4% | 1,668,500 |
| 2019/01/11 | 4,434 | 4,485 | 4,420 | 4,459 | +67 | +1.5% | 1,814,600 |
| 2019/01/10 | 4,360 | 4,396 | 4,342 | 4,392 | +3 | +0.1% | 1,653,600 |
| 2019/01/09 | 4,378 | 4,399 | 4,348 | 4,389 | +38 | +0.9% | 1,277,400 |
| 2019/01/08 | 4,358 | 4,393 | 4,318 | 4,351 | -7 | -0.2% | 1,861,500 |
| 2019/01/07 | 4,399 | 4,445 | 4,349 | 4,358 | +111 | +2.6% | 1,866,500 |
| 2019/01/04 | 4,216 | 4,267 | 4,201 | 4,247 | -23 | -0.5% | 1,849,200 |
| 2018/12/28 | 4,256 | 4,299 | 4,230 | 4,270 | -25 | -0.6% | 993,500 |
| 2018/12/27 | 4,209 | 4,310 | 4,200 | 4,295 | +209 | +5.1% | 1,588,300 |
| 2018/12/26 | 4,089 | 4,144 | 4,025 | 4,086 | +35 | +0.9% | 1,355,700 |
| 2018/12/25 | 4,124 | 4,140 | 4,030 | 4,051 | -198 | -4.7% | 1,618,400 |
| 2018/12/21 | 4,258 | 4,304 | 4,231 | 4,249 | +2 | ±0% | 2,566,700 |
| 2018/12/20 | 4,346 | 4,357 | 4,223 | 4,247 | -100 | -2.3% | 1,835,400 |
1501～
1550
件表示中 / 3692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 | 305,300円 | +6.4% | +2.4% | 1.97% | 14.71倍 | 1.17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 | 452,800円 | +5.4% | +8.5% | 2.34% | 14.79倍 | 1.91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 | 603,700円 | +2.6% | +7.9% | 2.55% | 24.17倍 | 2.63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 |
| 日ペイントＨ | 110,100円 | +11.1% | +24.5% | 1.45% | 15.96倍 | 1.63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 |
| ユニチャーム | 134,300円 | +3.6% | +5.5% | 1.34% | 27.25倍 | 3.05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 |
市場注目の銘柄
チャート関連のコラム
