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 |
|---|---|---|---|---|---|---|---|
| 2016/06/06 | 4,214 | 4,259 | 4,206 | 4,259 | -64 | -1.5% | 2,007,600 |
| 2016/06/03 | 4,320 | 4,347 | 4,309 | 4,323 | -9 | -0.2% | 990,500 |
| 2016/06/02 | 4,400 | 4,410 | 4,321 | 4,332 | -107 | -2.4% | 1,515,500 |
| 2016/06/01 | 4,466 | 4,488 | 4,427 | 4,439 | -63 | -1.4% | 1,403,600 |
| 2016/05/31 | 4,467 | 4,515 | 4,462 | 4,502 | +13 | +0.3% | 3,234,800 |
| 2016/05/30 | 4,498 | 4,504 | 4,458 | 4,489 | +34 | +0.8% | 849,000 |
| 2016/05/27 | 4,411 | 4,463 | 4,392 | 4,455 | +49 | +1.1% | 1,269,700 |
| 2016/05/26 | 4,490 | 4,509 | 4,404 | 4,406 | -37 | -0.8% | 1,901,600 |
| 2016/05/25 | 4,528 | 4,535 | 4,436 | 4,443 | -32 | -0.7% | 1,556,000 |
| 2016/05/24 | 4,501 | 4,511 | 4,463 | 4,475 | -60 | -1.3% | 1,318,200 |
| 2016/05/23 | 4,533 | 4,540 | 4,475 | 4,535 | -10 | -0.2% | 1,012,100 |
| 2016/05/20 | 4,531 | 4,556 | 4,517 | 4,545 | +8 | +0.2% | 1,020,800 |
| 2016/05/19 | 4,600 | 4,614 | 4,508 | 4,537 | -33 | -0.7% | 2,274,300 |
| 2016/05/18 | 4,525 | 4,575 | 4,491 | 4,570 | +45 | +1% | 2,130,600 |
| 2016/05/17 | 4,556 | 4,568 | 4,516 | 4,525 | +8 | +0.2% | 1,864,600 |
| 2016/05/16 | 4,485 | 4,568 | 4,459 | 4,517 | +33 | +0.7% | 1,052,700 |
| 2016/05/13 | 4,594 | 4,595 | 4,483 | 4,484 | -64 | -1.4% | 1,842,800 |
| 2016/05/12 | 4,510 | 4,552 | 4,453 | 4,548 | -9 | -0.2% | 1,228,900 |
| 2016/05/11 | 4,631 | 4,644 | 4,522 | 4,557 | -32 | -0.7% | 1,806,400 |
| 2016/05/10 | 4,467 | 4,598 | 4,456 | 4,589 | +123 | +2.8% | 2,213,200 |
| 2016/05/09 | 4,430 | 4,483 | 4,414 | 4,466 | +69 | +1.6% | 1,461,700 |
| 2016/05/06 | 4,394 | 4,408 | 4,317 | 4,397 | +34 | +0.8% | 2,334,700 |
| 2016/05/02 | 4,401 | 4,429 | 4,332 | 4,363 | -206 | -4.5% | 2,897,400 |
| 2016/04/28 | 4,726 | 4,773 | 4,559 | 4,569 | +53 | +1.2% | 4,873,100 |
| 2016/04/27 | 4,580 | 4,607 | 4,516 | 4,516 | -98 | -2.1% | 1,958,600 |
| 2016/04/26 | 4,595 | 4,615 | 4,556 | 4,614 | +15 | +0.3% | 1,656,500 |
| 2016/04/25 | 4,627 | 4,631 | 4,554 | 4,599 | +3 | +0.1% | 1,831,800 |
| 2016/04/22 | 4,525 | 4,598 | 4,525 | 4,596 | +37 | +0.8% | 1,898,800 |
| 2016/04/21 | 4,480 | 4,571 | 4,456 | 4,559 | +270 | +6.3% | 3,981,200 |
| 2016/04/20 | 4,346 | 4,364 | 4,281 | 4,289 | -7 | -0.2% | 1,142,600 |
| 2016/04/19 | 4,296 | 4,322 | 4,276 | 4,296 | +120 | +2.9% | 1,541,200 |
| 2016/04/18 | 4,105 | 4,193 | 4,101 | 4,176 | -104 | -2.4% | 1,456,900 |
| 2016/04/15 | 4,249 | 4,310 | 4,235 | 4,280 | -14 | -0.3% | 1,174,600 |
| 2016/04/14 | 4,211 | 4,294 | 4,204 | 4,294 | +145 | +3.5% | 1,961,900 |
| 2016/04/13 | 4,100 | 4,155 | 4,077 | 4,149 | +93 | +2.3% | 1,316,800 |
| 2016/04/12 | 3,982 | 4,073 | 3,942 | 4,056 | +40 | +1% | 1,676,600 |
| 2016/04/11 | 4,082 | 4,095 | 3,981 | 4,016 | -67 | -1.6% | 2,036,200 |
| 2016/04/08 | 4,027 | 4,137 | 4,002 | 4,083 | +9 | +0.2% | 2,214,900 |
| 2016/04/07 | 4,060 | 4,118 | 4,047 | 4,074 | +8 | +0.2% | 1,329,300 |
| 2016/04/06 | 4,058 | 4,119 | 4,052 | 4,066 | -34 | -0.8% | 1,298,700 |
| 2016/04/05 | 4,236 | 4,244 | 4,094 | 4,100 | -151 | -3.6% | 1,746,300 |
| 2016/04/04 | 4,266 | 4,300 | 4,229 | 4,251 | -19 | -0.4% | 1,281,800 |
| 2016/04/01 | 4,468 | 4,468 | 4,262 | 4,270 | -181 | -4.1% | 1,997,100 |
| 2016/03/31 | 4,500 | 4,524 | 4,447 | 4,451 | -16 | -0.4% | 1,637,200 |
| 2016/03/30 | 4,558 | 4,566 | 4,467 | 4,467 | -104 | -2.3% | 1,580,600 |
| 2016/03/29 | 4,536 | 4,586 | 4,523 | 4,571 | +5 | +0.1% | 1,461,000 |
| 2016/03/28 | 4,555 | 4,584 | 4,521 | 4,566 | +32 | +0.7% | 1,313,200 |
| 2016/03/25 | 4,509 | 4,544 | 4,483 | 4,534 | +72 | +1.6% | 1,306,200 |
| 2016/03/24 | 4,463 | 4,496 | 4,442 | 4,462 | +14 | +0.3% | 1,285,300 |
| 2016/03/23 | 4,497 | 4,507 | 4,437 | 4,448 | -57 | -1.3% | 1,198,400 |
2201～
2250
件表示中 / 3715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 | 314,400円 | +2.6% | +0.7% | 2.23% | 14.46倍 | 1.13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 | 452,500円 | +5.4% | +8.5% | 2.34% | 14.12倍 | 1.82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 | 667,600円 | +2.6% | +7.9% | 2.31% | 26.73倍 | 2.91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 | 109,400円 | +11.1% | +24.5% | 1.46% | 15.86倍 | 1.62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 | 522,200円 | -1.4% | +16.0% | 1.03% | 19.49倍 | 2.31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
