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 |
|---|---|---|---|---|---|---|---|
| 2017/01/17 | 4,398 | 4,400 | 4,326 | 4,330 | -84 | -1.9% | 1,302,600 |
| 2017/01/16 | 4,436 | 4,461 | 4,394 | 4,414 | -39 | -0.9% | 1,130,200 |
| 2017/01/13 | 4,450 | 4,455 | 4,425 | 4,453 | +21 | +0.5% | 1,423,600 |
| 2017/01/12 | 4,451 | 4,460 | 4,409 | 4,432 | -48 | -1.1% | 1,118,200 |
| 2017/01/11 | 4,471 | 4,487 | 4,456 | 4,480 | +27 | +0.6% | 906,200 |
| 2017/01/10 | 4,490 | 4,490 | 4,444 | 4,453 | -54 | -1.2% | 1,601,500 |
| 2017/01/06 | 4,494 | 4,534 | 4,487 | 4,507 | +4 | +0.1% | 1,216,200 |
| 2017/01/05 | 4,554 | 4,560 | 4,486 | 4,503 | -48 | -1.1% | 1,424,700 |
| 2017/01/04 | 4,479 | 4,558 | 4,470 | 4,551 | +116 | +2.6% | 1,878,900 |
| 2016/12/30 | 4,456 | 4,468 | 4,398 | 4,435 | -4 | -0.1% | 1,402,000 |
| 2016/12/29 | 4,485 | 4,490 | 4,420 | 4,439 | -59 | -1.3% | 1,309,200 |
| 2016/12/28 | 4,485 | 4,509 | 4,475 | 4,498 | +27 | +0.6% | 1,001,500 |
| 2016/12/27 | 4,505 | 4,507 | 4,461 | 4,471 | -33 | -0.7% | 1,270,400 |
| 2016/12/26 | 4,532 | 4,545 | 4,504 | 4,504 | -28 | -0.6% | 951,000 |
| 2016/12/22 | 4,483 | 4,532 | 4,472 | 4,532 | +57 | +1.3% | 1,725,600 |
| 2016/12/21 | 4,488 | 4,515 | 4,456 | 4,475 | -35 | -0.8% | 1,724,400 |
| 2016/12/20 | 4,498 | 4,515 | 4,485 | 4,510 | +33 | +0.7% | 1,758,700 |
| 2016/12/19 | 4,430 | 4,490 | 4,412 | 4,477 | +36 | +0.8% | 1,640,900 |
| 2016/12/16 | 4,488 | 4,490 | 4,437 | 4,441 | -11 | -0.2% | 2,414,900 |
| 2016/12/15 | 4,420 | 4,463 | 4,395 | 4,452 | +52 | +1.2% | 2,597,500 |
| 2016/12/14 | 4,400 | 4,415 | 4,391 | 4,400 | +7 | +0.2% | 1,199,800 |
| 2016/12/13 | 4,370 | 4,393 | 4,362 | 4,393 | +2 | ±0% | 1,193,100 |
| 2016/12/12 | 4,400 | 4,439 | 4,363 | 4,391 | +28 | +0.6% | 1,818,800 |
| 2016/12/09 | 4,300 | 4,383 | 4,285 | 4,363 | +103 | +2.4% | 3,416,000 |
| 2016/12/08 | 4,299 | 4,299 | 4,244 | 4,260 | +5 | +0.1% | 2,208,800 |
| 2016/12/07 | 4,272 | 4,280 | 4,244 | 4,255 | +23 | +0.5% | 1,315,100 |
| 2016/12/06 | 4,266 | 4,277 | 4,203 | 4,232 | +9 | +0.2% | 1,636,100 |
| 2016/12/05 | 4,241 | 4,255 | 4,207 | 4,223 | -20 | -0.5% | 1,301,800 |
| 2016/12/02 | 4,263 | 4,278 | 4,222 | 4,243 | -23 | -0.5% | 1,385,500 |
| 2016/12/01 | 4,260 | 4,313 | 4,253 | 4,266 | +17 | +0.4% | 2,265,300 |
| 2016/11/30 | 4,280 | 4,304 | 4,240 | 4,249 | -21 | -0.5% | 1,806,500 |
| 2016/11/29 | 4,251 | 4,298 | 4,240 | 4,270 | -16 | -0.4% | 1,614,000 |
| 2016/11/28 | 4,281 | 4,317 | 4,261 | 4,286 | -14 | -0.3% | 1,702,600 |
| 2016/11/25 | 4,267 | 4,330 | 4,265 | 4,300 | +58 | +1.4% | 2,299,200 |
| 2016/11/24 | 4,255 | 4,263 | 4,230 | 4,242 | +21 | +0.5% | 1,643,700 |
| 2016/11/22 | 4,167 | 4,228 | 4,167 | 4,221 | +61 | +1.5% | 1,835,900 |
| 2016/11/21 | 4,134 | 4,167 | 4,129 | 4,160 | +45 | +1.1% | 1,387,700 |
| 2016/11/18 | 4,113 | 4,134 | 4,097 | 4,115 | +20 | +0.5% | 1,835,200 |
| 2016/11/17 | 4,085 | 4,110 | 4,074 | 4,095 | +14 | +0.3% | 1,575,700 |
| 2016/11/16 | 4,100 | 4,104 | 4,066 | 4,081 | +9 | +0.2% | 1,647,200 |
| 2016/11/15 | 4,050 | 4,089 | 4,050 | 4,072 | +24 | +0.6% | 1,512,000 |
| 2016/11/14 | 4,000 | 4,069 | 3,994 | 4,048 | +71 | +1.8% | 1,716,600 |
| 2016/11/11 | 4,000 | 4,021 | 3,957 | 3,977 | +2 | +0.1% | 2,747,400 |
| 2016/11/10 | 3,960 | 3,989 | 3,941 | 3,975 | +157 | +4.1% | 3,090,400 |
| 2016/11/09 | 4,023 | 4,056 | 3,774 | 3,818 | -180 | -4.5% | 4,289,600 |
| 2016/11/08 | 4,015 | 4,015 | 3,975 | 3,998 | +17 | +0.4% | 1,607,500 |
| 2016/11/07 | 3,991 | 4,018 | 3,967 | 3,981 | +40 | +1% | 1,717,100 |
| 2016/11/04 | 3,970 | 3,984 | 3,922 | 3,941 | -19 | -0.5% | 2,143,500 |
| 2016/11/02 | 3,986 | 3,998 | 3,935 | 3,960 | -50 | -1.2% | 1,798,600 |
| 2016/11/01 | 4,000 | 4,012 | 3,967 | 4,010 | +35 | +0.9% | 1,601,900 |
2101～
2150
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
