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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 4,784 | 4,800 | 4,773 | 4,800 | +10 | +0.2% | 932,600 |
| 2018/01/19 | 4,790 | 4,795 | 4,771 | 4,790 | +33 | +0.7% | 1,462,400 |
| 2018/01/18 | 4,800 | 4,820 | 4,745 | 4,757 | -22 | -0.5% | 2,066,800 |
| 2018/01/17 | 4,723 | 4,783 | 4,708 | 4,779 | +63 | +1.3% | 2,142,700 |
| 2018/01/16 | 4,696 | 4,724 | 4,692 | 4,716 | +35 | +0.7% | 1,065,900 |
| 2018/01/15 | 4,700 | 4,717 | 4,674 | 4,681 | -2 | ±0% | 983,000 |
| 2018/01/12 | 4,724 | 4,741 | 4,672 | 4,683 | -41 | -0.9% | 1,737,600 |
| 2018/01/11 | 4,780 | 4,785 | 4,702 | 4,724 | -86 | -1.8% | 2,377,700 |
| 2018/01/10 | 4,788 | 4,838 | 4,785 | 4,810 | +22 | +0.5% | 1,140,600 |
| 2018/01/09 | 4,795 | 4,807 | 4,773 | 4,788 | +4 | +0.1% | 1,440,700 |
| 2018/01/05 | 4,765 | 4,787 | 4,739 | 4,784 | +15 | +0.3% | 1,635,400 |
| 2018/01/04 | 4,706 | 4,769 | 4,692 | 4,769 | +164 | +3.6% | 2,351,700 |
| 2017/12/29 | 4,619 | 4,634 | 4,604 | 4,605 | +1 | ±0% | 723,800 |
| 2017/12/28 | 4,638 | 4,648 | 4,594 | 4,604 | -39 | -0.8% | 803,200 |
| 2017/12/27 | 4,659 | 4,669 | 4,634 | 4,643 | -18 | -0.4% | 861,200 |
| 2017/12/26 | 4,673 | 4,686 | 4,656 | 4,661 | -20 | -0.4% | 785,600 |
| 2017/12/25 | 4,690 | 4,690 | 4,651 | 4,681 | -10 | -0.2% | 474,500 |
| 2017/12/22 | 4,680 | 4,693 | 4,675 | 4,691 | +11 | +0.2% | 1,027,100 |
| 2017/12/21 | 4,665 | 4,684 | 4,657 | 4,680 | +7 | +0.1% | 1,046,800 |
| 2017/12/20 | 4,673 | 4,689 | 4,655 | 4,673 | +20 | +0.4% | 916,300 |
| 2017/12/19 | 4,677 | 4,683 | 4,633 | 4,653 | -24 | -0.5% | 1,364,100 |
| 2017/12/18 | 4,663 | 4,683 | 4,657 | 4,677 | +42 | +0.9% | 1,315,100 |
| 2017/12/15 | 4,666 | 4,672 | 4,607 | 4,635 | -39 | -0.8% | 2,232,500 |
| 2017/12/14 | 4,668 | 4,710 | 4,647 | 4,674 | +6 | +0.1% | 1,316,400 |
| 2017/12/13 | 4,705 | 4,717 | 4,648 | 4,668 | -25 | -0.5% | 1,542,200 |
| 2017/12/12 | 4,726 | 4,729 | 4,680 | 4,693 | -39 | -0.8% | 1,584,300 |
| 2017/12/11 | 4,648 | 4,735 | 4,640 | 4,732 | +102 | +2.2% | 1,740,200 |
| 2017/12/08 | 4,653 | 4,719 | 4,621 | 4,630 | +8 | +0.2% | 3,449,800 |
| 2017/12/07 | 4,634 | 4,663 | 4,604 | 4,622 | +34 | +0.7% | 1,677,900 |
| 2017/12/06 | 4,648 | 4,655 | 4,575 | 4,588 | -55 | -1.2% | 2,302,200 |
| 2017/12/05 | 4,600 | 4,646 | 4,593 | 4,643 | +29 | +0.6% | 1,278,000 |
| 2017/12/04 | 4,636 | 4,648 | 4,609 | 4,614 | +10 | +0.2% | 1,455,200 |
| 2017/12/01 | 4,599 | 4,625 | 4,577 | 4,604 | +22 | +0.5% | 2,085,800 |
| 2017/11/30 | 4,530 | 4,596 | 4,520 | 4,582 | +67 | +1.5% | 2,457,500 |
| 2017/11/29 | 4,537 | 4,543 | 4,504 | 4,515 | +16 | +0.4% | 1,490,900 |
| 2017/11/28 | 4,521 | 4,537 | 4,481 | 4,499 | -7 | -0.2% | 1,553,400 |
| 2017/11/27 | 4,551 | 4,568 | 4,502 | 4,506 | -47 | -1% | 1,322,700 |
| 2017/11/24 | 4,515 | 4,556 | 4,494 | 4,553 | +59 | +1.3% | 1,483,400 |
| 2017/11/22 | 4,509 | 4,528 | 4,491 | 4,494 | +11 | +0.2% | 1,343,200 |
| 2017/11/21 | 4,542 | 4,553 | 4,481 | 4,483 | +20 | +0.4% | 1,764,600 |
| 2017/11/20 | 4,462 | 4,486 | 4,451 | 4,463 | -41 | -0.9% | 835,100 |
| 2017/11/17 | 4,548 | 4,574 | 4,489 | 4,504 | +8 | +0.2% | 1,669,500 |
| 2017/11/16 | 4,471 | 4,505 | 4,457 | 4,496 | +35 | +0.8% | 1,667,600 |
| 2017/11/15 | 4,522 | 4,532 | 4,438 | 4,461 | -69 | -1.5% | 2,043,800 |
| 2017/11/14 | 4,521 | 4,566 | 4,515 | 4,530 | +24 | +0.5% | 1,262,800 |
| 2017/11/13 | 4,536 | 4,542 | 4,506 | 4,506 | -45 | -1% | 1,212,400 |
| 2017/11/10 | 4,521 | 4,570 | 4,515 | 4,551 | -36 | -0.8% | 1,828,000 |
| 2017/11/09 | 4,660 | 4,677 | 4,527 | 4,587 | -86 | -1.8% | 3,106,600 |
| 2017/11/08 | 4,626 | 4,691 | 4,603 | 4,673 | +49 | +1.1% | 2,018,300 |
| 2017/11/07 | 4,571 | 4,634 | 4,545 | 4,624 | +56 | +1.2% | 2,149,300 |
1851～
1900
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
