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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 4,710 | 4,722 | 4,674 | 4,681 | ±0 | ±0% | 1,112,900 |
| 2018/08/27 | 4,684 | 4,691 | 4,668 | 4,681 | -15 | -0.3% | 979,200 |
| 2018/08/24 | 4,657 | 4,697 | 4,653 | 4,696 | +86 | +1.9% | 1,371,100 |
| 2018/08/23 | 4,625 | 4,636 | 4,601 | 4,610 | +12 | +0.3% | 1,209,100 |
| 2018/08/22 | 4,597 | 4,618 | 4,576 | 4,598 | +8 | +0.2% | 1,314,400 |
| 2018/08/21 | 4,572 | 4,616 | 4,568 | 4,590 | -7 | -0.2% | 1,515,100 |
| 2018/08/20 | 4,601 | 4,625 | 4,597 | 4,597 | -28 | -0.6% | 1,468,900 |
| 2018/08/17 | 4,583 | 4,640 | 4,579 | 4,625 | +48 | +1% | 1,385,100 |
| 2018/08/16 | 4,547 | 4,589 | 4,500 | 4,577 | -23 | -0.5% | 1,569,600 |
| 2018/08/15 | 4,622 | 4,654 | 4,577 | 4,600 | -35 | -0.8% | 1,143,800 |
| 2018/08/14 | 4,639 | 4,668 | 4,604 | 4,635 | +16 | +0.3% | 1,494,200 |
| 2018/08/13 | 4,752 | 4,761 | 4,611 | 4,619 | -201 | -4.2% | 1,975,700 |
| 2018/08/10 | 4,800 | 4,884 | 4,755 | 4,820 | +161 | +3.5% | 4,546,800 |
| 2018/08/09 | 4,639 | 4,663 | 4,625 | 4,659 | +27 | +0.6% | 1,108,500 |
| 2018/08/08 | 4,675 | 4,675 | 4,612 | 4,632 | -21 | -0.5% | 1,388,900 |
| 2018/08/07 | 4,597 | 4,657 | 4,597 | 4,653 | +56 | +1.2% | 861,800 |
| 2018/08/06 | 4,598 | 4,625 | 4,592 | 4,597 | +9 | +0.2% | 774,200 |
| 2018/08/03 | 4,594 | 4,594 | 4,566 | 4,588 | -10 | -0.2% | 846,700 |
| 2018/08/02 | 4,627 | 4,656 | 4,594 | 4,598 | -31 | -0.7% | 907,300 |
| 2018/08/01 | 4,619 | 4,634 | 4,594 | 4,629 | +28 | +0.6% | 819,900 |
| 2018/07/31 | 4,600 | 4,638 | 4,573 | 4,601 | -17 | -0.4% | 1,404,200 |
| 2018/07/30 | 4,696 | 4,713 | 4,614 | 4,618 | -46 | -1% | 738,000 |
| 2018/07/27 | 4,617 | 4,665 | 4,608 | 4,664 | +17 | +0.4% | 893,100 |
| 2018/07/26 | 4,678 | 4,696 | 4,641 | 4,647 | +19 | +0.4% | 1,155,100 |
| 2018/07/25 | 4,627 | 4,674 | 4,620 | 4,628 | +26 | +0.6% | 1,172,100 |
| 2018/07/24 | 4,574 | 4,612 | 4,550 | 4,602 | +53 | +1.2% | 1,184,200 |
| 2018/07/23 | 4,548 | 4,575 | 4,539 | 4,549 | +8 | +0.2% | 1,137,100 |
| 2018/07/20 | 4,524 | 4,570 | 4,496 | 4,541 | +32 | +0.7% | 1,465,600 |
| 2018/07/19 | 4,475 | 4,515 | 4,453 | 4,509 | +30 | +0.7% | 1,103,500 |
| 2018/07/18 | 4,421 | 4,482 | 4,420 | 4,479 | +85 | +1.9% | 1,539,800 |
| 2018/07/17 | 4,336 | 4,412 | 4,331 | 4,394 | +56 | +1.3% | 1,332,000 |
| 2018/07/13 | 4,299 | 4,350 | 4,279 | 4,338 | +38 | +0.9% | 1,656,100 |
| 2018/07/12 | 4,300 | 4,305 | 4,277 | 4,300 | +10 | +0.2% | 1,061,400 |
| 2018/07/11 | 4,319 | 4,320 | 4,260 | 4,290 | -66 | -1.5% | 1,022,100 |
| 2018/07/10 | 4,342 | 4,374 | 4,322 | 4,356 | +64 | +1.5% | 1,830,900 |
| 2018/07/09 | 4,225 | 4,296 | 4,212 | 4,292 | +63 | +1.5% | 1,150,400 |
| 2018/07/06 | 4,231 | 4,242 | 4,204 | 4,229 | -2 | ±0% | 1,118,800 |
| 2018/07/05 | 4,253 | 4,265 | 4,221 | 4,231 | -16 | -0.4% | 1,261,100 |
| 2018/07/04 | 4,220 | 4,259 | 4,217 | 4,247 | +17 | +0.4% | 1,025,700 |
| 2018/07/03 | 4,238 | 4,246 | 4,191 | 4,230 | +6 | +0.1% | 1,682,700 |
| 2018/07/02 | 4,300 | 4,320 | 4,218 | 4,224 | -102 | -2.4% | 1,245,100 |
| 2018/06/29 | 4,299 | 4,332 | 4,282 | 4,326 | +75 | +1.8% | 2,081,500 |
| 2018/06/28 | 4,225 | 4,257 | 4,219 | 4,251 | +26 | +0.6% | 1,392,900 |
| 2018/06/27 | 4,199 | 4,227 | 4,169 | 4,225 | +31 | +0.7% | 1,529,600 |
| 2018/06/26 | 4,185 | 4,196 | 4,136 | 4,194 | -28 | -0.7% | 2,301,400 |
| 2018/06/25 | 4,224 | 4,251 | 4,215 | 4,222 | +9 | +0.2% | 970,900 |
| 2018/06/22 | 4,247 | 4,249 | 4,201 | 4,213 | -71 | -1.7% | 908,900 |
| 2018/06/21 | 4,268 | 4,293 | 4,237 | 4,284 | +6 | +0.1% | 1,149,800 |
| 2018/06/20 | 4,236 | 4,281 | 4,214 | 4,278 | +63 | +1.5% | 1,262,100 |
| 2018/06/19 | 4,257 | 4,272 | 4,214 | 4,215 | -67 | -1.6% | 1,413,700 |
1701～
1750
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
