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 |
|---|---|---|---|---|---|---|---|
| 2016/10/31 | 3,950 | 3,999 | 3,933 | 3,975 | +5 | +0.1% | 2,510,300 |
| 2016/10/28 | 3,990 | 4,015 | 3,962 | 3,970 | -102 | -2.5% | 7,271,900 |
| 2016/10/27 | 4,093 | 4,097 | 4,043 | 4,072 | -57 | -1.4% | 2,270,000 |
| 2016/10/26 | 4,099 | 4,134 | 4,088 | 4,129 | +30 | +0.7% | 1,806,300 |
| 2016/10/25 | 4,090 | 4,112 | 4,074 | 4,099 | +18 | +0.4% | 1,672,900 |
| 2016/10/24 | 4,045 | 4,085 | 4,023 | 4,081 | +37 | +0.9% | 1,883,600 |
| 2016/10/21 | 4,070 | 4,080 | 4,039 | 4,044 | +2 | ±0% | 1,802,900 |
| 2016/10/20 | 3,955 | 4,042 | 3,951 | 4,042 | +67 | +1.7% | 2,504,000 |
| 2016/10/19 | 3,960 | 3,984 | 3,947 | 3,975 | +74 | +1.9% | 2,643,400 |
| 2016/10/18 | 3,884 | 3,905 | 3,861 | 3,901 | +9 | +0.2% | 1,914,900 |
| 2016/10/17 | 3,879 | 3,899 | 3,856 | 3,892 | ±0 | ±0% | 1,700,000 |
| 2016/10/14 | 3,885 | 3,895 | 3,846 | 3,892 | +16 | +0.4% | 2,269,500 |
| 2016/10/13 | 3,876 | 3,916 | 3,860 | 3,876 | +2 | +0.1% | 2,133,100 |
| 2016/10/12 | 3,840 | 3,881 | 3,815 | 3,874 | +23 | +0.6% | 2,314,200 |
| 2016/10/11 | 3,834 | 3,855 | 3,821 | 3,851 | +53 | +1.4% | 2,425,200 |
| 2016/10/07 | 3,800 | 3,828 | 3,794 | 3,798 | +3 | +0.1% | 2,049,900 |
| 2016/10/06 | 3,799 | 3,812 | 3,787 | 3,795 | +43 | +1.1% | 1,802,100 |
| 2016/10/05 | 3,744 | 3,755 | 3,708 | 3,752 | +19 | +0.5% | 1,962,200 |
| 2016/10/04 | 3,722 | 3,748 | 3,716 | 3,733 | +24 | +0.6% | 1,696,100 |
| 2016/10/03 | 3,710 | 3,735 | 3,674 | 3,709 | -9 | -0.2% | 2,306,200 |
| 2016/09/30 | 3,729 | 3,748 | 3,709 | 3,718 | -49 | -1.3% | 1,644,400 |
| 2016/09/29 | 3,746 | 3,796 | 3,740 | 3,767 | +36 | +1% | 1,508,000 |
| 2016/09/28 | 3,731 | 3,753 | 3,716 | 3,731 | -80 | -2.1% | 1,866,300 |
| 2016/09/27 | 3,720 | 3,813 | 3,695 | 3,811 | +33 | +0.9% | 1,773,800 |
| 2016/09/26 | 3,801 | 3,812 | 3,774 | 3,778 | -35 | -0.9% | 1,476,700 |
| 2016/09/23 | 3,870 | 3,870 | 3,812 | 3,813 | -74 | -1.9% | 2,663,500 |
| 2016/09/21 | 3,810 | 3,898 | 3,798 | 3,887 | +75 | +2% | 2,178,000 |
| 2016/09/20 | 3,800 | 3,844 | 3,773 | 3,812 | -23 | -0.6% | 1,595,900 |
| 2016/09/16 | 3,815 | 3,858 | 3,813 | 3,835 | +22 | +0.6% | 1,611,200 |
| 2016/09/15 | 3,840 | 3,841 | 3,807 | 3,813 | -56 | -1.4% | 1,596,500 |
| 2016/09/14 | 3,872 | 3,887 | 3,852 | 3,869 | -40 | -1% | 1,168,800 |
| 2016/09/13 | 3,881 | 3,918 | 3,870 | 3,909 | +41 | +1.1% | 1,572,500 |
| 2016/09/12 | 3,910 | 3,925 | 3,848 | 3,868 | -79 | -2% | 1,624,800 |
| 2016/09/09 | 3,911 | 3,959 | 3,904 | 3,947 | +18 | +0.5% | 2,401,800 |
| 2016/09/08 | 3,920 | 3,938 | 3,905 | 3,929 | -29 | -0.7% | 1,719,400 |
| 2016/09/07 | 3,928 | 3,960 | 3,887 | 3,958 | +29 | +0.7% | 2,209,800 |
| 2016/09/06 | 3,919 | 3,945 | 3,881 | 3,929 | -4 | -0.1% | 1,727,500 |
| 2016/09/05 | 3,982 | 3,985 | 3,928 | 3,933 | -1 | ±0% | 1,155,100 |
| 2016/09/02 | 3,916 | 3,952 | 3,900 | 3,934 | -1 | ±0% | 1,493,100 |
| 2016/09/01 | 3,897 | 3,945 | 3,862 | 3,935 | +48 | +1.2% | 1,739,800 |
| 2016/08/31 | 3,880 | 3,900 | 3,856 | 3,887 | +31 | +0.8% | 1,793,000 |
| 2016/08/30 | 3,844 | 3,870 | 3,835 | 3,856 | +13 | +0.3% | 1,266,100 |
| 2016/08/29 | 3,799 | 3,850 | 3,795 | 3,843 | +110 | +2.9% | 1,980,400 |
| 2016/08/26 | 3,743 | 3,764 | 3,720 | 3,733 | -38 | -1% | 2,002,900 |
| 2016/08/25 | 3,745 | 3,787 | 3,736 | 3,771 | +28 | +0.7% | 1,845,500 |
| 2016/08/24 | 3,705 | 3,746 | 3,701 | 3,743 | +26 | +0.7% | 1,252,400 |
| 2016/08/23 | 3,715 | 3,751 | 3,689 | 3,717 | -20 | -0.5% | 1,510,400 |
| 2016/08/22 | 3,692 | 3,741 | 3,691 | 3,737 | +47 | +1.3% | 1,405,900 |
| 2016/08/19 | 3,682 | 3,698 | 3,657 | 3,690 | +22 | +0.6% | 1,357,000 |
| 2016/08/18 | 3,745 | 3,752 | 3,661 | 3,668 | -99 | -2.6% | 2,524,000 |
2151～
2200
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
