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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 4,230 | 4,257 | 4,216 | 4,228 | -24 | -0.6% | 1,675,400 |
| 2018/05/15 | 4,277 | 4,296 | 4,236 | 4,252 | -56 | -1.3% | 1,663,000 |
| 2018/05/14 | 4,295 | 4,313 | 4,271 | 4,308 | +66 | +1.6% | 1,377,900 |
| 2018/05/11 | 4,221 | 4,245 | 4,212 | 4,242 | +21 | +0.5% | 974,800 |
| 2018/05/10 | 4,207 | 4,238 | 4,190 | 4,221 | +20 | +0.5% | 847,800 |
| 2018/05/09 | 4,222 | 4,227 | 4,178 | 4,201 | -21 | -0.5% | 1,291,400 |
| 2018/05/08 | 4,175 | 4,266 | 4,175 | 4,222 | +64 | +1.5% | 1,641,900 |
| 2018/05/07 | 4,124 | 4,188 | 4,061 | 4,158 | +35 | +0.8% | 2,512,500 |
| 2018/05/02 | 4,351 | 4,379 | 4,091 | 4,123 | -238 | -5.5% | 5,056,200 |
| 2018/05/01 | 4,400 | 4,403 | 4,322 | 4,361 | -44 | -1% | 1,483,400 |
| 2018/04/27 | 4,420 | 4,420 | 4,367 | 4,405 | +22 | +0.5% | 1,712,200 |
| 2018/04/26 | 4,397 | 4,402 | 4,368 | 4,383 | -14 | -0.3% | 878,900 |
| 2018/04/25 | 4,378 | 4,411 | 4,359 | 4,397 | +3 | +0.1% | 862,300 |
| 2018/04/24 | 4,368 | 4,399 | 4,340 | 4,394 | +59 | +1.4% | 912,700 |
| 2018/04/23 | 4,377 | 4,391 | 4,332 | 4,335 | -22 | -0.5% | 700,400 |
| 2018/04/20 | 4,350 | 4,365 | 4,319 | 4,357 | -3 | -0.1% | 905,200 |
| 2018/04/19 | 4,368 | 4,391 | 4,333 | 4,360 | +17 | +0.4% | 1,202,600 |
| 2018/04/18 | 4,257 | 4,352 | 4,237 | 4,343 | +16 | +0.4% | 1,366,000 |
| 2018/04/17 | 4,350 | 4,352 | 4,315 | 4,327 | -16 | -0.4% | 1,092,800 |
| 2018/04/16 | 4,284 | 4,349 | 4,278 | 4,343 | +62 | +1.4% | 966,400 |
| 2018/04/13 | 4,295 | 4,303 | 4,268 | 4,281 | ±0 | ±0% | 1,341,800 |
| 2018/04/12 | 4,267 | 4,304 | 4,255 | 4,281 | +7 | +0.2% | 951,400 |
| 2018/04/11 | 4,300 | 4,314 | 4,264 | 4,274 | -13 | -0.3% | 941,400 |
| 2018/04/10 | 4,238 | 4,319 | 4,215 | 4,287 | +29 | +0.7% | 1,408,100 |
| 2018/04/09 | 4,237 | 4,275 | 4,231 | 4,258 | +10 | +0.2% | 1,268,300 |
| 2018/04/06 | 4,260 | 4,292 | 4,237 | 4,248 | -45 | -1% | 1,714,500 |
| 2018/04/05 | 4,260 | 4,327 | 4,219 | 4,293 | +34 | +0.8% | 1,736,000 |
| 2018/04/04 | 4,244 | 4,273 | 4,206 | 4,259 | -51 | -1.2% | 2,039,200 |
| 2018/04/03 | 4,240 | 4,320 | 4,230 | 4,310 | +65 | +1.5% | 2,243,300 |
| 2018/04/02 | 4,240 | 4,281 | 4,230 | 4,245 | ±0 | ±0% | 805,100 |
| 2018/03/30 | 4,235 | 4,256 | 4,197 | 4,245 | +49 | +1.2% | 1,280,800 |
| 2018/03/29 | 4,218 | 4,225 | 4,151 | 4,196 | +2 | ±0% | 1,567,000 |
| 2018/03/28 | 4,137 | 4,206 | 4,137 | 4,194 | -35 | -0.8% | 1,834,900 |
| 2018/03/27 | 4,143 | 4,230 | 4,130 | 4,229 | +107 | +2.6% | 1,803,600 |
| 2018/03/26 | 4,112 | 4,126 | 4,075 | 4,122 | -35 | -0.8% | 2,108,200 |
| 2018/03/23 | 4,200 | 4,226 | 4,143 | 4,157 | -171 | -4% | 2,520,300 |
| 2018/03/22 | 4,355 | 4,370 | 4,262 | 4,328 | +42 | +1% | 1,773,500 |
| 2018/03/20 | 4,260 | 4,288 | 4,247 | 4,286 | -31 | -0.7% | 1,323,100 |
| 2018/03/19 | 4,336 | 4,377 | 4,300 | 4,317 | -27 | -0.6% | 877,300 |
| 2018/03/16 | 4,425 | 4,425 | 4,333 | 4,344 | -79 | -1.8% | 1,927,900 |
| 2018/03/15 | 4,365 | 4,425 | 4,358 | 4,423 | +38 | +0.9% | 1,163,000 |
| 2018/03/14 | 4,347 | 4,395 | 4,337 | 4,385 | +1 | ±0% | 946,400 |
| 2018/03/13 | 4,330 | 4,387 | 4,330 | 4,384 | +36 | +0.8% | 1,110,900 |
| 2018/03/12 | 4,360 | 4,366 | 4,311 | 4,348 | +78 | +1.8% | 975,800 |
| 2018/03/09 | 4,299 | 4,346 | 4,251 | 4,270 | +16 | +0.4% | 2,094,600 |
| 2018/03/08 | 4,300 | 4,302 | 4,240 | 4,254 | -2 | ±0% | 1,185,600 |
| 2018/03/07 | 4,252 | 4,305 | 4,247 | 4,256 | -24 | -0.6% | 1,283,200 |
| 2018/03/06 | 4,298 | 4,338 | 4,279 | 4,280 | +45 | +1.1% | 1,291,500 |
| 2018/03/05 | 4,236 | 4,276 | 4,217 | 4,235 | -32 | -0.7% | 1,362,700 |
| 2018/03/02 | 4,300 | 4,314 | 4,232 | 4,267 | -137 | -3.1% | 2,244,700 |
1701～
1750
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
