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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 4,283 | 4,291 | 4,258 | 4,282 | -30 | -0.7% | 947,400 |
| 2018/06/15 | 4,276 | 4,321 | 4,272 | 4,312 | +30 | +0.7% | 1,799,200 |
| 2018/06/14 | 4,277 | 4,299 | 4,266 | 4,282 | -16 | -0.4% | 1,011,200 |
| 2018/06/13 | 4,326 | 4,331 | 4,295 | 4,298 | -24 | -0.6% | 1,031,800 |
| 2018/06/12 | 4,355 | 4,368 | 4,314 | 4,322 | +5 | +0.1% | 1,108,400 |
| 2018/06/11 | 4,301 | 4,329 | 4,292 | 4,317 | -12 | -0.3% | 806,800 |
| 2018/06/08 | 4,345 | 4,375 | 4,325 | 4,329 | -17 | -0.4% | 1,772,300 |
| 2018/06/07 | 4,341 | 4,356 | 4,328 | 4,346 | +9 | +0.2% | 1,445,500 |
| 2018/06/06 | 4,326 | 4,351 | 4,314 | 4,337 | +36 | +0.8% | 1,722,300 |
| 2018/06/05 | 4,291 | 4,307 | 4,272 | 4,301 | +20 | +0.5% | 1,007,200 |
| 2018/06/04 | 4,217 | 4,296 | 4,208 | 4,281 | +73 | +1.7% | 1,260,300 |
| 2018/06/01 | 4,141 | 4,237 | 4,140 | 4,208 | +26 | +0.6% | 1,574,000 |
| 2018/05/31 | 4,185 | 4,211 | 4,162 | 4,182 | +24 | +0.6% | 5,248,900 |
| 2018/05/30 | 4,165 | 4,178 | 4,112 | 4,158 | -27 | -0.6% | 2,003,000 |
| 2018/05/29 | 4,200 | 4,215 | 4,166 | 4,185 | -49 | -1.2% | 999,100 |
| 2018/05/28 | 4,235 | 4,241 | 4,197 | 4,234 | -3 | -0.1% | 830,000 |
| 2018/05/25 | 4,206 | 4,239 | 4,189 | 4,237 | +38 | +0.9% | 1,421,400 |
| 2018/05/24 | 4,208 | 4,259 | 4,180 | 4,199 | -69 | -1.6% | 1,857,700 |
| 2018/05/23 | 4,276 | 4,301 | 4,248 | 4,268 | -17 | -0.4% | 1,498,300 |
| 2018/05/22 | 4,351 | 4,359 | 4,265 | 4,285 | -75 | -1.7% | 1,747,900 |
| 2018/05/21 | 4,330 | 4,370 | 4,309 | 4,360 | +55 | +1.3% | 1,983,000 |
| 2018/05/18 | 4,330 | 4,342 | 4,295 | 4,305 | -17 | -0.4% | 1,169,600 |
| 2018/05/17 | 4,288 | 4,333 | 4,280 | 4,322 | +94 | +2.2% | 2,167,100 |
| 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 |
1751～
1800
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 | 356,400円 | +2.6% | +0.7% | 1.96% | 16.39倍 | 1.28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 | 462,700円 | -6.3% | -14.7% | 2.29% | 18.44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 | 684,500円 | +3.8% | +11.2% | 2.25% | 26.28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 | 108,600円 | +11.1% | +24.5% | 1.47% | 15.75倍 | 1.69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 | 557,200円 | -1.4% | +16.0% | 0.97% | 20.79倍 | 2.46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
