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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 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 |
| 2018/10/09 | 5,175 | 5,180 | 5,030 | 5,033 | -204 | -3.9% | 2,603,900 |
| 2018/10/05 | 5,223 | 5,269 | 5,215 | 5,237 | +4 | +0.1% | 1,613,500 |
| 2018/10/04 | 5,283 | 5,320 | 5,221 | 5,233 | +20 | +0.4% | 1,759,300 |
| 2018/10/03 | 5,268 | 5,278 | 5,200 | 5,213 | -65 | -1.2% | 1,539,100 |
| 2018/10/02 | 5,250 | 5,299 | 5,245 | 5,278 | +48 | +0.9% | 1,805,800 |
| 2018/10/01 | 5,130 | 5,258 | 5,126 | 5,230 | +115 | +2.2% | 1,760,700 |
| 2018/09/28 | 5,126 | 5,143 | 5,085 | 5,115 | +21 | +0.4% | 2,086,400 |
| 2018/09/27 | 5,110 | 5,144 | 5,082 | 5,094 | -66 | -1.3% | 1,545,400 |
| 2018/09/26 | 5,118 | 5,160 | 5,082 | 5,160 | +26 | +0.5% | 1,483,600 |
| 2018/09/25 | 5,151 | 5,165 | 5,114 | 5,134 | +78 | +1.5% | 1,779,000 |
| 2018/09/21 | 5,090 | 5,099 | 5,040 | 5,056 | +22 | +0.4% | 2,116,400 |
| 2018/09/20 | 5,101 | 5,114 | 5,027 | 5,034 | -75 | -1.5% | 2,016,300 |
| 2018/09/19 | 5,141 | 5,166 | 5,101 | 5,109 | +32 | +0.6% | 2,597,500 |
| 2018/09/18 | 4,931 | 5,079 | 4,925 | 5,077 | +137 | +2.8% | 2,630,300 |
| 2018/09/14 | 4,840 | 4,942 | 4,837 | 4,940 | +218 | +4.6% | 3,585,900 |
| 2018/09/13 | 4,751 | 4,764 | 4,712 | 4,722 | +14 | +0.3% | 1,429,900 |
| 2018/09/12 | 4,779 | 4,779 | 4,693 | 4,708 | -71 | -1.5% | 1,593,400 |
| 2018/09/11 | 4,670 | 4,790 | 4,668 | 4,779 | +119 | +2.6% | 1,917,300 |
| 2018/09/10 | 4,600 | 4,687 | 4,584 | 4,660 | +47 | +1% | 1,618,300 |
| 2018/09/07 | 4,580 | 4,618 | 4,547 | 4,613 | +47 | +1% | 1,883,900 |
| 2018/09/06 | 4,578 | 4,589 | 4,541 | 4,566 | -49 | -1.1% | 1,197,000 |
| 2018/09/05 | 4,659 | 4,664 | 4,602 | 4,615 | -38 | -0.8% | 1,108,100 |
| 2018/09/04 | 4,664 | 4,664 | 4,626 | 4,653 | -13 | -0.3% | 1,090,600 |
| 2018/09/03 | 4,695 | 4,699 | 4,664 | 4,666 | -33 | -0.7% | 979,900 |
| 2018/08/31 | 4,672 | 4,725 | 4,664 | 4,699 | -16 | -0.3% | 1,229,000 |
| 2018/08/30 | 4,703 | 4,725 | 4,692 | 4,715 | +24 | +0.5% | 1,258,900 |
| 2018/08/29 | 4,680 | 4,704 | 4,661 | 4,691 | +10 | +0.2% | 1,510,000 |
1651～
1700
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 | 361,300円 | +2.6% | +0.7% | 1.94% | 16.62倍 | 1.30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 | 463,900円 | -6.3% | -14.7% | 2.28% | 18.49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 | 679,300円 | +3.8% | +11.2% | 2.27% | 26.08倍 | 3.00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 | 1.71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 | 563,400円 | -1.4% | +16.0% | 0.96% | 21.02倍 | 2.49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
