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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 4,000 | 4,052 | 3,955 | 4,028 | +64 | +1.6% | 3,708,000 |
| 2017/06/09 | 3,990 | 3,999 | 3,932 | 3,964 | -166 | -4% | 6,920,500 |
| 2017/06/08 | 4,109 | 4,145 | 4,104 | 4,130 | +67 | +1.6% | 1,694,600 |
| 2017/06/07 | 4,039 | 4,080 | 4,037 | 4,063 | +9 | +0.2% | 1,881,400 |
| 2017/06/06 | 4,088 | 4,096 | 4,052 | 4,054 | -56 | -1.4% | 1,596,600 |
| 2017/06/05 | 4,127 | 4,132 | 4,104 | 4,110 | -22 | -0.5% | 1,150,200 |
| 2017/06/02 | 4,104 | 4,142 | 4,101 | 4,132 | +43 | +1.1% | 1,874,200 |
| 2017/06/01 | 4,070 | 4,105 | 4,057 | 4,089 | +51 | +1.3% | 1,233,400 |
| 2017/05/31 | 4,036 | 4,062 | 4,027 | 4,038 | -2 | ±0% | 3,207,600 |
| 2017/05/30 | 4,045 | 4,052 | 4,005 | 4,040 | -8 | -0.2% | 941,600 |
| 2017/05/29 | 4,050 | 4,074 | 4,045 | 4,048 | +5 | +0.1% | 685,400 |
| 2017/05/26 | 4,056 | 4,060 | 4,032 | 4,043 | -7 | -0.2% | 1,063,600 |
| 2017/05/25 | 4,044 | 4,062 | 4,038 | 4,050 | +15 | +0.4% | 1,183,400 |
| 2017/05/24 | 4,073 | 4,084 | 4,018 | 4,035 | -15 | -0.4% | 1,671,000 |
| 2017/05/23 | 4,070 | 4,087 | 4,039 | 4,050 | -59 | -1.4% | 1,435,700 |
| 2017/05/22 | 4,106 | 4,126 | 4,096 | 4,109 | +19 | +0.5% | 843,600 |
| 2017/05/19 | 4,106 | 4,113 | 4,068 | 4,090 | -25 | -0.6% | 1,749,500 |
| 2017/05/18 | 4,108 | 4,144 | 4,100 | 4,115 | -63 | -1.5% | 1,257,500 |
| 2017/05/17 | 4,180 | 4,200 | 4,173 | 4,178 | -23 | -0.5% | 1,598,700 |
| 2017/05/16 | 4,185 | 4,235 | 4,184 | 4,201 | +7 | +0.2% | 1,560,000 |
| 2017/05/15 | 4,236 | 4,255 | 4,190 | 4,194 | -86 | -2% | 1,476,200 |
| 2017/05/12 | 4,299 | 4,306 | 4,249 | 4,280 | -4 | -0.1% | 1,857,400 |
| 2017/05/11 | 4,263 | 4,304 | 4,260 | 4,284 | +14 | +0.3% | 1,186,200 |
| 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 |
2001～
2050
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
