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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 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 |
| 2017/07/20 | 4,150 | 4,257 | 4,137 | 4,188 | +106 | +2.6% | 3,657,800 |
| 2017/07/19 | 4,110 | 4,112 | 4,080 | 4,082 | -44 | -1.1% | 1,316,000 |
| 2017/07/18 | 4,134 | 4,152 | 4,103 | 4,126 | -7 | -0.2% | 1,169,200 |
| 2017/07/14 | 4,113 | 4,141 | 4,107 | 4,133 | +26 | +0.6% | 1,269,900 |
| 2017/07/13 | 4,131 | 4,133 | 4,098 | 4,107 | -11 | -0.3% | 963,800 |
| 2017/07/12 | 4,143 | 4,157 | 4,113 | 4,118 | -25 | -0.6% | 984,400 |
| 2017/07/11 | 4,089 | 4,145 | 4,087 | 4,143 | +57 | +1.4% | 1,611,100 |
| 2017/07/10 | 4,060 | 4,091 | 4,043 | 4,086 | +73 | +1.8% | 1,882,100 |
| 2017/07/07 | 4,022 | 4,035 | 4,012 | 4,013 | -34 | -0.8% | 1,658,000 |
| 2017/07/06 | 4,081 | 4,089 | 4,043 | 4,047 | -37 | -0.9% | 1,704,800 |
| 2017/07/05 | 4,066 | 4,085 | 4,040 | 4,084 | +29 | +0.7% | 1,176,200 |
| 2017/07/04 | 4,033 | 4,063 | 4,024 | 4,055 | +34 | +0.8% | 1,523,900 |
| 2017/07/03 | 4,041 | 4,044 | 4,020 | 4,021 | -19 | -0.5% | 1,306,500 |
| 2017/06/30 | 4,028 | 4,043 | 4,026 | 4,040 | -24 | -0.6% | 1,624,800 |
| 2017/06/29 | 4,063 | 4,077 | 4,048 | 4,064 | +26 | +0.6% | 1,255,100 |
| 2017/06/28 | 4,069 | 4,079 | 4,032 | 4,038 | -48 | -1.2% | 1,735,000 |
| 2017/06/27 | 4,057 | 4,093 | 4,054 | 4,086 | +51 | +1.3% | 1,594,100 |
| 2017/06/26 | 4,030 | 4,046 | 4,016 | 4,035 | -10 | -0.2% | 1,067,500 |
| 2017/06/23 | 4,069 | 4,072 | 4,045 | 4,045 | ±0 | ±0% | 981,000 |
| 2017/06/22 | 4,042 | 4,061 | 4,027 | 4,045 | -3 | -0.1% | 1,496,300 |
| 2017/06/21 | 4,077 | 4,088 | 4,043 | 4,048 | -41 | -1% | 1,470,800 |
| 2017/06/20 | 4,090 | 4,118 | 4,070 | 4,089 | +38 | +0.9% | 1,928,100 |
| 2017/06/19 | 4,009 | 4,057 | 4,009 | 4,051 | +42 | +1% | 1,731,500 |
| 2017/06/16 | 4,006 | 4,023 | 3,994 | 4,009 | +11 | +0.3% | 2,383,100 |
| 2017/06/15 | 3,990 | 4,043 | 3,986 | 3,998 | +10 | +0.3% | 2,037,600 |
| 2017/06/14 | 4,007 | 4,008 | 3,978 | 3,988 | -3 | -0.1% | 2,174,200 |
| 2017/06/13 | 4,004 | 4,015 | 3,972 | 3,991 | -37 | -0.9% | 3,556,300 |
1951～
2000
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
