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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 4,370 | 4,393 | 4,361 | 4,392 | +25 | +0.6% | 1,071,800 |
| 2017/09/29 | 4,371 | 4,398 | 4,359 | 4,367 | -3 | -0.1% | 1,486,100 |
| 2017/09/28 | 4,372 | 4,381 | 4,357 | 4,370 | +10 | +0.2% | 1,244,100 |
| 2017/09/27 | 4,371 | 4,377 | 4,348 | 4,360 | -34 | -0.8% | 927,100 |
| 2017/09/26 | 4,399 | 4,408 | 4,386 | 4,394 | +4 | +0.1% | 1,089,200 |
| 2017/09/25 | 4,440 | 4,442 | 4,381 | 4,390 | -25 | -0.6% | 1,263,300 |
| 2017/09/22 | 4,440 | 4,447 | 4,402 | 4,415 | -15 | -0.3% | 1,256,600 |
| 2017/09/21 | 4,427 | 4,454 | 4,424 | 4,430 | +21 | +0.5% | 1,801,100 |
| 2017/09/20 | 4,376 | 4,415 | 4,371 | 4,409 | +26 | +0.6% | 1,624,500 |
| 2017/09/19 | 4,350 | 4,392 | 4,343 | 4,383 | +56 | +1.3% | 1,906,700 |
| 2017/09/15 | 4,290 | 4,339 | 4,274 | 4,327 | +35 | +0.8% | 2,174,300 |
| 2017/09/14 | 4,324 | 4,325 | 4,278 | 4,292 | +1 | ±0% | 1,442,100 |
| 2017/09/13 | 4,309 | 4,328 | 4,287 | 4,291 | +16 | +0.4% | 1,401,600 |
| 2017/09/12 | 4,279 | 4,292 | 4,260 | 4,275 | +39 | +0.9% | 1,290,000 |
| 2017/09/11 | 4,243 | 4,258 | 4,229 | 4,236 | +31 | +0.7% | 1,038,400 |
| 2017/09/08 | 4,225 | 4,264 | 4,200 | 4,205 | -80 | -1.9% | 2,633,300 |
| 2017/09/07 | 4,285 | 4,335 | 4,281 | 4,285 | +15 | +0.4% | 1,514,600 |
| 2017/09/06 | 4,255 | 4,282 | 4,241 | 4,270 | +18 | +0.4% | 1,942,400 |
| 2017/09/05 | 4,300 | 4,302 | 4,244 | 4,252 | -45 | -1% | 1,889,800 |
| 2017/09/04 | 4,316 | 4,333 | 4,287 | 4,297 | -42 | -1% | 1,553,200 |
| 2017/09/01 | 4,360 | 4,366 | 4,321 | 4,339 | +17 | +0.4% | 2,136,600 |
| 2017/08/31 | 4,350 | 4,397 | 4,321 | 4,322 | +95 | +2.2% | 4,673,500 |
| 2017/08/30 | 4,163 | 4,259 | 4,147 | 4,227 | +71 | +1.7% | 6,360,600 |
| 2017/08/29 | 4,142 | 4,161 | 4,123 | 4,156 | -10 | -0.2% | 1,333,600 |
| 2017/08/28 | 4,185 | 4,194 | 4,144 | 4,166 | -16 | -0.4% | 1,208,200 |
| 2017/08/25 | 4,135 | 4,189 | 4,116 | 4,182 | +66 | +1.6% | 1,905,900 |
| 2017/08/24 | 4,158 | 4,160 | 4,113 | 4,116 | -48 | -1.2% | 1,644,900 |
| 2017/08/23 | 4,202 | 4,211 | 4,157 | 4,164 | -10 | -0.2% | 1,342,800 |
| 2017/08/22 | 4,200 | 4,212 | 4,167 | 4,174 | -35 | -0.8% | 1,457,500 |
| 2017/08/21 | 4,235 | 4,236 | 4,197 | 4,209 | -44 | -1% | 1,504,500 |
| 2017/08/18 | 4,242 | 4,270 | 4,227 | 4,253 | -41 | -1% | 1,902,300 |
| 2017/08/17 | 4,285 | 4,295 | 4,260 | 4,294 | +7 | +0.2% | 1,846,600 |
| 2017/08/16 | 4,257 | 4,300 | 4,234 | 4,287 | +42 | +1% | 3,628,100 |
| 2017/08/15 | 4,191 | 4,258 | 4,159 | 4,245 | +303 | +7.7% | 6,898,500 |
| 2017/08/14 | 3,936 | 3,961 | 3,934 | 3,942 | -26 | -0.7% | 2,214,600 |
| 2017/08/10 | 3,981 | 3,996 | 3,964 | 3,968 | -26 | -0.7% | 1,530,500 |
| 2017/08/09 | 4,033 | 4,034 | 3,983 | 3,994 | -29 | -0.7% | 1,883,700 |
| 2017/08/08 | 4,027 | 4,034 | 4,003 | 4,023 | -9 | -0.2% | 1,755,900 |
| 2017/08/07 | 4,050 | 4,065 | 4,032 | 4,032 | -13 | -0.3% | 1,167,200 |
| 2017/08/04 | 4,059 | 4,073 | 4,042 | 4,045 | -17 | -0.4% | 1,105,800 |
| 2017/08/03 | 4,100 | 4,102 | 4,052 | 4,062 | -42 | -1% | 1,075,300 |
| 2017/08/02 | 4,116 | 4,129 | 4,093 | 4,104 | +22 | +0.5% | 993,300 |
| 2017/08/01 | 4,048 | 4,086 | 4,041 | 4,082 | +29 | +0.7% | 1,311,700 |
| 2017/07/31 | 4,083 | 4,085 | 4,050 | 4,053 | -38 | -0.9% | 1,957,200 |
| 2017/07/28 | 4,090 | 4,108 | 4,081 | 4,091 | -1 | ±0% | 1,184,800 |
| 2017/07/27 | 4,080 | 4,112 | 4,072 | 4,092 | ±0 | ±0% | 1,107,600 |
| 2017/07/26 | 4,130 | 4,132 | 4,083 | 4,092 | -18 | -0.4% | 1,307,000 |
| 2017/07/25 | 4,144 | 4,146 | 4,109 | 4,110 | -22 | -0.5% | 871,600 |
| 2017/07/24 | 4,130 | 4,141 | 4,110 | 4,132 | -22 | -0.5% | 1,033,100 |
| 2017/07/21 | 4,180 | 4,194 | 4,146 | 4,154 | -34 | -0.8% | 1,438,000 |
1851～
1900
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
