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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 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 |
| 2017/02/23 | 4,304 | 4,324 | 4,278 | 4,318 | +20 | +0.5% | 1,059,000 |
| 2017/02/22 | 4,331 | 4,331 | 4,285 | 4,298 | -29 | -0.7% | 1,406,600 |
| 2017/02/21 | 4,320 | 4,354 | 4,315 | 4,327 | -33 | -0.8% | 1,204,300 |
| 2017/02/20 | 4,374 | 4,374 | 4,345 | 4,360 | -40 | -0.9% | 1,291,400 |
| 2017/02/17 | 4,375 | 4,410 | 4,373 | 4,400 | -10 | -0.2% | 1,094,800 |
| 2017/02/16 | 4,427 | 4,443 | 4,372 | 4,410 | -2 | ±0% | 1,249,100 |
| 2017/02/15 | 4,406 | 4,425 | 4,399 | 4,412 | +61 | +1.4% | 910,500 |
| 2017/02/14 | 4,408 | 4,410 | 4,349 | 4,351 | -40 | -0.9% | 1,053,500 |
| 2017/02/13 | 4,390 | 4,401 | 4,369 | 4,391 | +28 | +0.6% | 1,043,700 |
| 2017/02/10 | 4,339 | 4,373 | 4,323 | 4,363 | +94 | +2.2% | 1,707,000 |
| 2017/02/09 | 4,261 | 4,287 | 4,246 | 4,269 | -21 | -0.5% | 912,100 |
| 2017/02/08 | 4,250 | 4,290 | 4,239 | 4,290 | +38 | +0.9% | 1,163,700 |
| 2017/02/07 | 4,210 | 4,270 | 4,203 | 4,252 | +17 | +0.4% | 1,322,000 |
| 2017/02/06 | 4,250 | 4,257 | 4,208 | 4,235 | +25 | +0.6% | 1,493,600 |
| 2017/02/03 | 4,230 | 4,245 | 4,177 | 4,210 | +10 | +0.2% | 1,817,000 |
| 2017/02/02 | 4,220 | 4,262 | 4,188 | 4,200 | +39 | +0.9% | 2,794,600 |
| 2017/02/01 | 4,150 | 4,165 | 4,083 | 4,161 | -214 | -4.9% | 4,786,200 |
| 2017/01/31 | 4,350 | 4,400 | 4,330 | 4,375 | -65 | -1.5% | 1,803,500 |
| 2017/01/30 | 4,411 | 4,451 | 4,411 | 4,440 | +29 | +0.7% | 1,131,200 |
| 2017/01/27 | 4,404 | 4,419 | 4,394 | 4,411 | +26 | +0.6% | 1,220,200 |
| 2017/01/26 | 4,357 | 4,390 | 4,338 | 4,385 | +67 | +1.6% | 1,706,800 |
| 2017/01/25 | 4,358 | 4,363 | 4,293 | 4,318 | +21 | +0.5% | 1,514,200 |
| 2017/01/24 | 4,288 | 4,331 | 4,285 | 4,297 | -36 | -0.8% | 1,508,200 |
| 2017/01/23 | 4,322 | 4,367 | 4,286 | 4,333 | +10 | +0.2% | 1,782,300 |
| 2017/01/20 | 4,316 | 4,337 | 4,305 | 4,323 | -7 | -0.2% | 1,196,100 |
| 2017/01/19 | 4,358 | 4,375 | 4,308 | 4,330 | +22 | +0.5% | 1,548,800 |
| 2017/01/18 | 4,305 | 4,344 | 4,254 | 4,308 | -22 | -0.5% | 1,785,300 |
2051～
2100
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
