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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 4,288 | 4,292 | 4,247 | 4,270 | -3 | -0.1% | 1,461,300 |
| 2017/05/09 | 4,280 | 4,293 | 4,254 | 4,273 | +5 | +0.1% | 1,476,700 |
| 2017/05/08 | 4,257 | 4,277 | 4,237 | 4,268 | +94 | +2.3% | 2,117,200 |
| 2017/05/02 | 4,178 | 4,198 | 4,150 | 4,174 | +9 | +0.2% | 1,537,800 |
| 2017/05/01 | 4,134 | 4,174 | 4,134 | 4,165 | +31 | +0.7% | 1,081,600 |
| 2017/04/28 | 4,151 | 4,154 | 4,132 | 4,134 | -17 | -0.4% | 1,415,800 |
| 2017/04/27 | 4,111 | 4,174 | 4,111 | 4,151 | +37 | +0.9% | 1,649,600 |
| 2017/04/26 | 4,148 | 4,148 | 4,097 | 4,114 | +10 | +0.2% | 1,751,700 |
| 2017/04/25 | 4,032 | 4,116 | 4,031 | 4,104 | +90 | +2.2% | 2,302,500 |
| 2017/04/24 | 4,016 | 4,033 | 4,000 | 4,014 | +27 | +0.7% | 3,604,200 |
| 2017/04/21 | 4,016 | 4,032 | 3,966 | 3,987 | -168 | -4% | 8,697,900 |
| 2017/04/20 | 4,128 | 4,183 | 4,128 | 4,155 | +10 | +0.2% | 1,083,500 |
| 2017/04/19 | 4,168 | 4,180 | 4,125 | 4,145 | -25 | -0.6% | 1,517,200 |
| 2017/04/18 | 4,182 | 4,195 | 4,145 | 4,170 | +13 | +0.3% | 1,000,000 |
| 2017/04/17 | 4,123 | 4,164 | 4,116 | 4,157 | +14 | +0.3% | 867,800 |
| 2017/04/14 | 4,220 | 4,225 | 4,130 | 4,143 | -53 | -1.3% | 1,391,300 |
| 2017/04/13 | 4,197 | 4,219 | 4,165 | 4,196 | -8 | -0.2% | 1,421,800 |
| 2017/04/12 | 4,215 | 4,224 | 4,178 | 4,204 | -32 | -0.8% | 1,115,600 |
| 2017/04/11 | 4,241 | 4,254 | 4,207 | 4,236 | -10 | -0.2% | 965,900 |
| 2017/04/10 | 4,236 | 4,258 | 4,234 | 4,246 | +29 | +0.7% | 711,500 |
| 2017/04/07 | 4,253 | 4,255 | 4,194 | 4,217 | -5 | -0.1% | 1,516,100 |
| 2017/04/06 | 4,279 | 4,293 | 4,201 | 4,222 | -85 | -2% | 1,256,600 |
| 2017/04/05 | 4,314 | 4,340 | 4,284 | 4,307 | +5 | +0.1% | 910,800 |
| 2017/04/04 | 4,340 | 4,349 | 4,267 | 4,302 | -57 | -1.3% | 1,538,700 |
| 2017/04/03 | 4,356 | 4,380 | 4,341 | 4,359 | +11 | +0.3% | 1,340,000 |
| 2017/03/31 | 4,429 | 4,433 | 4,348 | 4,348 | -48 | -1.1% | 1,482,000 |
| 2017/03/30 | 4,432 | 4,445 | 4,393 | 4,396 | -36 | -0.8% | 810,700 |
| 2017/03/29 | 4,447 | 4,465 | 4,423 | 4,432 | -14 | -0.3% | 928,600 |
| 2017/03/28 | 4,412 | 4,454 | 4,409 | 4,446 | +35 | +0.8% | 1,418,000 |
| 2017/03/27 | 4,488 | 4,488 | 4,402 | 4,411 | -63 | -1.4% | 1,383,800 |
| 2017/03/24 | 4,450 | 4,478 | 4,438 | 4,474 | +21 | +0.5% | 1,736,400 |
| 2017/03/23 | 4,468 | 4,468 | 4,431 | 4,453 | +19 | +0.4% | 1,202,100 |
| 2017/03/22 | 4,459 | 4,465 | 4,431 | 4,434 | -86 | -1.9% | 1,399,500 |
| 2017/03/21 | 4,520 | 4,533 | 4,499 | 4,520 | +1 | ±0% | 1,309,000 |
| 2017/03/17 | 4,502 | 4,521 | 4,490 | 4,519 | +7 | +0.2% | 1,396,800 |
| 2017/03/16 | 4,510 | 4,523 | 4,497 | 4,512 | -2 | ±0% | 1,296,800 |
| 2017/03/15 | 4,501 | 4,514 | 4,479 | 4,514 | +12 | +0.3% | 1,037,500 |
| 2017/03/14 | 4,494 | 4,512 | 4,484 | 4,502 | -3 | -0.1% | 959,000 |
| 2017/03/13 | 4,497 | 4,508 | 4,486 | 4,505 | +16 | +0.4% | 1,018,300 |
| 2017/03/10 | 4,469 | 4,495 | 4,456 | 4,489 | +66 | +1.5% | 1,924,300 |
| 2017/03/09 | 4,417 | 4,426 | 4,401 | 4,423 | +24 | +0.5% | 1,023,600 |
| 2017/03/08 | 4,392 | 4,433 | 4,387 | 4,399 | +7 | +0.2% | 1,221,800 |
| 2017/03/07 | 4,400 | 4,421 | 4,381 | 4,392 | -40 | -0.9% | 1,567,100 |
| 2017/03/06 | 4,412 | 4,436 | 4,390 | 4,432 | +7 | +0.2% | 991,000 |
| 2017/03/03 | 4,445 | 4,445 | 4,402 | 4,425 | -8 | -0.2% | 1,236,000 |
| 2017/03/02 | 4,440 | 4,458 | 4,422 | 4,433 | +48 | +1.1% | 1,371,200 |
| 2017/03/01 | 4,353 | 4,390 | 4,344 | 4,385 | +43 | +1% | 1,213,000 |
| 2017/02/28 | 4,356 | 4,370 | 4,336 | 4,342 | +18 | +0.4% | 1,375,400 |
| 2017/02/27 | 4,336 | 4,341 | 4,285 | 4,324 | -24 | -0.6% | 1,096,400 |
| 2017/02/24 | 4,327 | 4,370 | 4,312 | 4,348 | +30 | +0.7% | 1,215,500 |
1951～
2000
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
