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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 4,445 | 4,447 | 4,342 | 4,347 | -40 | -0.9% | 1,416,900 |
| 2018/12/18 | 4,457 | 4,469 | 4,387 | 4,387 | -108 | -2.4% | 1,652,200 |
| 2018/12/17 | 4,446 | 4,547 | 4,446 | 4,495 | +50 | +1.1% | 1,810,400 |
| 2018/12/14 | 4,430 | 4,479 | 4,397 | 4,445 | +15 | +0.3% | 3,520,600 |
| 2018/12/13 | 4,444 | 4,469 | 4,421 | 4,430 | -4 | -0.1% | 2,562,300 |
| 2018/12/12 | 4,417 | 4,480 | 4,387 | 4,434 | +68 | +1.6% | 2,511,500 |
| 2018/12/11 | 4,506 | 4,516 | 4,366 | 4,366 | -159 | -3.5% | 2,510,200 |
| 2018/12/10 | 4,436 | 4,537 | 4,421 | 4,525 | +19 | +0.4% | 2,008,200 |
| 2018/12/07 | 4,444 | 4,514 | 4,436 | 4,506 | +126 | +2.9% | 1,865,900 |
| 2018/12/06 | 4,410 | 4,421 | 4,352 | 4,380 | -68 | -1.5% | 1,809,400 |
| 2018/12/05 | 4,450 | 4,474 | 4,400 | 4,448 | -71 | -1.6% | 1,936,000 |
| 2018/12/04 | 4,576 | 4,597 | 4,513 | 4,519 | -80 | -1.7% | 1,997,600 |
| 2018/12/03 | 4,558 | 4,618 | 4,541 | 4,599 | +89 | +2% | 1,606,400 |
| 2018/11/30 | 4,463 | 4,531 | 4,460 | 4,510 | +30 | +0.7% | 2,846,300 |
| 2018/11/29 | 4,530 | 4,541 | 4,454 | 4,480 | -22 | -0.5% | 1,485,500 |
| 2018/11/28 | 4,510 | 4,538 | 4,467 | 4,502 | +3 | +0.1% | 1,731,800 |
| 2018/11/27 | 4,443 | 4,509 | 4,421 | 4,499 | +119 | +2.7% | 2,018,200 |
| 2018/11/26 | 4,379 | 4,415 | 4,348 | 4,380 | +3 | +0.1% | 1,186,300 |
| 2018/11/22 | 4,341 | 4,400 | 4,324 | 4,377 | -22 | -0.5% | 1,179,400 |
| 2018/11/21 | 4,400 | 4,421 | 4,384 | 4,399 | -54 | -1.2% | 1,195,900 |
| 2018/11/20 | 4,476 | 4,487 | 4,446 | 4,453 | -82 | -1.8% | 1,291,900 |
| 2018/11/19 | 4,557 | 4,563 | 4,518 | 4,535 | -27 | -0.6% | 920,500 |
| 2018/11/16 | 4,565 | 4,590 | 4,519 | 4,562 | -2 | ±0% | 1,359,900 |
| 2018/11/15 | 4,543 | 4,566 | 4,512 | 4,564 | -25 | -0.5% | 1,496,500 |
| 2018/11/14 | 4,626 | 4,636 | 4,565 | 4,589 | -32 | -0.7% | 1,886,100 |
| 2018/11/13 | 4,646 | 4,646 | 4,554 | 4,621 | -81 | -1.7% | 1,658,500 |
| 2018/11/12 | 4,798 | 4,798 | 4,702 | 4,702 | -131 | -2.7% | 1,552,400 |
| 2018/11/09 | 4,907 | 4,919 | 4,819 | 4,833 | -44 | -0.9% | 2,108,600 |
| 2018/11/08 | 4,880 | 4,911 | 4,850 | 4,877 | +104 | +2.2% | 1,814,800 |
| 2018/11/07 | 4,862 | 4,870 | 4,743 | 4,773 | -88 | -1.8% | 2,251,500 |
| 2018/11/06 | 4,800 | 4,870 | 4,776 | 4,861 | +54 | +1.1% | 1,777,400 |
| 2018/11/05 | 4,881 | 4,895 | 4,805 | 4,807 | -107 | -2.2% | 2,058,200 |
| 2018/11/02 | 4,866 | 4,947 | 4,841 | 4,914 | +50 | +1% | 1,820,900 |
| 2018/11/01 | 4,897 | 4,926 | 4,852 | 4,864 | -29 | -0.6% | 1,456,700 |
| 2018/10/31 | 4,836 | 4,898 | 4,807 | 4,893 | +65 | +1.3% | 1,990,400 |
| 2018/10/30 | 4,781 | 4,856 | 4,761 | 4,828 | -11 | -0.2% | 2,050,800 |
| 2018/10/29 | 4,872 | 4,896 | 4,814 | 4,839 | +1 | ±0% | 1,575,800 |
| 2018/10/26 | 4,868 | 4,880 | 4,796 | 4,838 | +34 | +0.7% | 2,089,700 |
| 2018/10/25 | 4,892 | 4,914 | 4,797 | 4,804 | -227 | -4.5% | 2,183,700 |
| 2018/10/24 | 4,954 | 5,065 | 4,928 | 5,031 | +120 | +2.4% | 2,572,900 |
| 2018/10/23 | 4,957 | 4,975 | 4,907 | 4,911 | -90 | -1.8% | 2,234,100 |
| 2018/10/22 | 4,948 | 5,026 | 4,903 | 5,001 | +53 | +1.1% | 1,506,900 |
| 2018/10/19 | 4,936 | 4,967 | 4,875 | 4,948 | -30 | -0.6% | 1,721,400 |
| 2018/10/18 | 5,000 | 5,013 | 4,957 | 4,978 | +88 | +1.8% | 1,928,600 |
| 2018/10/17 | 4,880 | 4,913 | 4,854 | 4,890 | +80 | +1.7% | 1,753,900 |
| 2018/10/16 | 4,745 | 4,815 | 4,735 | 4,810 | +30 | +0.6% | 1,481,400 |
| 2018/10/15 | 4,790 | 4,830 | 4,768 | 4,780 | -28 | -0.6% | 1,817,200 |
| 2018/10/12 | 4,770 | 4,822 | 4,744 | 4,808 | -13 | -0.3% | 2,243,700 |
| 2018/10/11 | 4,848 | 4,862 | 4,794 | 4,821 | -168 | -3.4% | 2,504,500 |
| 2018/10/10 | 5,022 | 5,072 | 4,974 | 4,989 | -44 | -0.9% | 1,810,700 |
1551～
1600
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
