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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 3,711 | 3,776 | 3,711 | 3,767 | +35 | +0.9% | 1,696,400 |
| 2016/08/16 | 3,804 | 3,820 | 3,732 | 3,732 | -85 | -2.2% | 2,410,200 |
| 2016/08/15 | 3,785 | 3,850 | 3,780 | 3,817 | +32 | +0.8% | 1,823,900 |
| 2016/08/12 | 3,734 | 3,794 | 3,707 | 3,785 | +28 | +0.7% | 2,662,200 |
| 2016/08/10 | 3,798 | 3,798 | 3,753 | 3,757 | -42 | -1.1% | 2,043,500 |
| 2016/08/09 | 3,760 | 3,809 | 3,743 | 3,799 | +7 | +0.2% | 2,064,100 |
| 2016/08/08 | 3,785 | 3,802 | 3,762 | 3,792 | +69 | +1.9% | 1,647,600 |
| 2016/08/05 | 3,720 | 3,743 | 3,685 | 3,723 | +1 | ±0% | 1,879,000 |
| 2016/08/04 | 3,696 | 3,724 | 3,648 | 3,722 | +25 | +0.7% | 2,491,500 |
| 2016/08/03 | 3,700 | 3,736 | 3,669 | 3,697 | -61 | -1.6% | 2,187,400 |
| 2016/08/02 | 3,720 | 3,796 | 3,704 | 3,758 | +20 | +0.5% | 2,615,700 |
| 2016/08/01 | 3,728 | 3,754 | 3,664 | 3,738 | +9 | +0.2% | 2,446,300 |
| 2016/07/29 | 3,663 | 3,747 | 3,650 | 3,729 | +79 | +2.2% | 5,389,200 |
| 2016/07/28 | 3,650 | 3,707 | 3,647 | 3,650 | -401 | -9.9% | 6,402,600 |
| 2016/07/27 | 3,994 | 4,085 | 3,990 | 4,051 | +81 | +2% | 1,914,700 |
| 2016/07/26 | 4,029 | 4,029 | 3,961 | 3,970 | -74 | -1.8% | 1,421,400 |
| 2016/07/25 | 4,093 | 4,120 | 4,040 | 4,044 | -35 | -0.9% | 1,346,000 |
| 2016/07/22 | 4,028 | 4,104 | 4,027 | 4,079 | -19 | -0.5% | 1,413,300 |
| 2016/07/21 | 4,119 | 4,143 | 4,075 | 4,098 | +37 | +0.9% | 1,245,200 |
| 2016/07/20 | 4,097 | 4,109 | 4,042 | 4,061 | -62 | -1.5% | 1,628,700 |
| 2016/07/19 | 4,080 | 4,130 | 4,066 | 4,123 | +86 | +2.1% | 1,463,000 |
| 2016/07/15 | 4,050 | 4,077 | 3,996 | 4,037 | -3 | -0.1% | 1,911,700 |
| 2016/07/14 | 4,020 | 4,052 | 4,007 | 4,040 | +33 | +0.8% | 1,287,000 |
| 2016/07/13 | 4,085 | 4,085 | 4,000 | 4,007 | +36 | +0.9% | 1,430,400 |
| 2016/07/12 | 3,970 | 4,037 | 3,961 | 3,971 | +83 | +2.1% | 2,041,900 |
| 2016/07/11 | 3,822 | 3,909 | 3,816 | 3,888 | +164 | +4.4% | 1,794,100 |
| 2016/07/08 | 3,808 | 3,809 | 3,721 | 3,724 | -51 | -1.4% | 2,105,200 |
| 2016/07/07 | 3,805 | 3,812 | 3,770 | 3,775 | -58 | -1.5% | 1,391,300 |
| 2016/07/06 | 3,848 | 3,850 | 3,785 | 3,833 | -85 | -2.2% | 2,082,600 |
| 2016/07/05 | 3,935 | 3,951 | 3,887 | 3,918 | -42 | -1.1% | 1,506,200 |
| 2016/07/04 | 3,938 | 3,972 | 3,917 | 3,960 | -16 | -0.4% | 1,359,700 |
| 2016/07/01 | 3,986 | 4,010 | 3,960 | 3,976 | +32 | +0.8% | 1,461,300 |
| 2016/06/30 | 4,000 | 4,020 | 3,944 | 3,944 | -26 | -0.7% | 1,920,300 |
| 2016/06/29 | 4,024 | 4,028 | 3,880 | 3,970 | +42 | +1.1% | 1,897,200 |
| 2016/06/28 | 3,820 | 3,962 | 3,811 | 3,928 | +26 | +0.7% | 2,024,400 |
| 2016/06/27 | 3,833 | 3,908 | 3,830 | 3,902 | +78 | +2% | 1,798,500 |
| 2016/06/24 | 4,215 | 4,223 | 3,805 | 3,824 | -341 | -8.2% | 3,414,100 |
| 2016/06/23 | 4,113 | 4,173 | 4,097 | 4,165 | +55 | +1.3% | 1,141,200 |
| 2016/06/22 | 4,116 | 4,129 | 4,075 | 4,110 | -38 | -0.9% | 1,389,700 |
| 2016/06/21 | 4,107 | 4,165 | 4,062 | 4,148 | +5 | +0.1% | 1,494,900 |
| 2016/06/20 | 4,111 | 4,161 | 4,099 | 4,143 | +88 | +2.2% | 1,418,700 |
| 2016/06/17 | 4,076 | 4,110 | 4,052 | 4,055 | +34 | +0.8% | 1,675,200 |
| 2016/06/16 | 4,132 | 4,133 | 4,006 | 4,021 | -142 | -3.4% | 1,858,000 |
| 2016/06/15 | 4,132 | 4,199 | 4,118 | 4,163 | +8 | +0.2% | 1,228,600 |
| 2016/06/14 | 4,173 | 4,215 | 4,127 | 4,155 | -44 | -1% | 1,529,600 |
| 2016/06/13 | 4,224 | 4,253 | 4,193 | 4,199 | -139 | -3.2% | 1,715,100 |
| 2016/06/10 | 4,359 | 4,359 | 4,302 | 4,338 | -27 | -0.6% | 2,368,600 |
| 2016/06/09 | 4,370 | 4,385 | 4,345 | 4,365 | -24 | -0.5% | 1,054,000 |
| 2016/06/08 | 4,393 | 4,393 | 4,332 | 4,389 | +51 | +1.2% | 1,607,800 |
| 2016/06/07 | 4,299 | 4,348 | 4,241 | 4,338 | +79 | +1.9% | 1,937,500 |
2201～
2250
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
