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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 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 |
| 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 |
1601～
1650
件表示中 / 3765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 | 358,000円 | +2.6% | +0.7% | 1.96% | 16.47倍 | 1.29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 | 463,700円 | -6.3% | -14.7% | 2.29% | 18.48倍 | 1.87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 | 682,800円 | +3.8% | +11.2% | 2.26% | 26.21倍 | 3.02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 | 110,400円 | +11.1% | +24.5% | 1.45% | 16.01倍 | 1.71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 |
| 日本酸素 | 561,100円 | -1.4% | +16.0% | 0.96% | 20.93倍 | 2.48倍 |
|
産業ガス国内首位。米国やアジア等で事業拡大、Ｍ＆Ａで欧州にも進出。三菱ケミカルＧ傘下 |
市場注目の銘柄
チャート関連のコラム
