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 |
|---|---|---|---|---|---|---|---|
| 2016/03/22 | 4,488 | 4,536 | 4,450 | 4,505 | +83 | +1.9% | 1,424,200 |
| 2016/03/18 | 4,360 | 4,437 | 4,332 | 4,422 | -1 | ±0% | 2,215,700 |
| 2016/03/17 | 4,459 | 4,499 | 4,383 | 4,423 | -10 | -0.2% | 1,412,000 |
| 2016/03/16 | 4,419 | 4,475 | 4,394 | 4,433 | -26 | -0.6% | 1,019,000 |
| 2016/03/15 | 4,452 | 4,497 | 4,436 | 4,459 | +4 | +0.1% | 1,273,900 |
| 2016/03/14 | 4,452 | 4,483 | 4,402 | 4,455 | +29 | +0.7% | 1,430,600 |
| 2016/03/11 | 4,355 | 4,437 | 4,341 | 4,426 | +5 | +0.1% | 3,577,500 |
| 2016/03/10 | 4,278 | 4,436 | 4,256 | 4,421 | +206 | +4.9% | 2,863,600 |
| 2016/03/09 | 4,242 | 4,256 | 4,150 | 4,215 | -110 | -2.5% | 3,311,300 |
| 2016/03/08 | 4,280 | 4,335 | 4,247 | 4,325 | +28 | +0.7% | 2,123,100 |
| 2016/03/07 | 4,401 | 4,420 | 4,285 | 4,297 | -143 | -3.2% | 3,159,000 |
| 2016/03/04 | 4,415 | 4,452 | 4,411 | 4,440 | -1 | ±0% | 1,794,900 |
| 2016/03/03 | 4,379 | 4,466 | 4,370 | 4,441 | +86 | +2% | 2,018,800 |
| 2016/03/02 | 4,360 | 4,384 | 4,297 | 4,355 | +119 | +2.8% | 2,080,000 |
| 2016/03/01 | 4,230 | 4,252 | 4,155 | 4,236 | +4 | +0.1% | 1,943,800 |
| 2016/02/29 | 4,340 | 4,380 | 4,232 | 4,232 | -90 | -2.1% | 2,085,300 |
| 2016/02/26 | 4,365 | 4,413 | 4,321 | 4,322 | +25 | +0.6% | 1,146,900 |
| 2016/02/25 | 4,291 | 4,326 | 4,244 | 4,297 | +77 | +1.8% | 1,617,400 |
| 2016/02/24 | 4,201 | 4,245 | 4,161 | 4,220 | -21 | -0.5% | 1,503,000 |
| 2016/02/23 | 4,285 | 4,353 | 4,225 | 4,241 | -28 | -0.7% | 1,428,800 |
| 2016/02/22 | 4,221 | 4,302 | 4,187 | 4,269 | -7 | -0.2% | 1,504,200 |
| 2016/02/19 | 4,310 | 4,312 | 4,234 | 4,276 | -44 | -1% | 1,593,400 |
| 2016/02/18 | 4,339 | 4,365 | 4,312 | 4,320 | +70 | +1.6% | 1,825,300 |
| 2016/02/17 | 4,282 | 4,343 | 4,173 | 4,250 | -22 | -0.5% | 2,437,200 |
| 2016/02/16 | 4,300 | 4,342 | 4,228 | 4,272 | -27 | -0.6% | 2,019,600 |
| 2016/02/15 | 4,119 | 4,345 | 4,100 | 4,299 | +390 | +10% | 2,853,700 |
| 2016/02/12 | 3,991 | 4,022 | 3,895 | 3,909 | -266 | -6.4% | 4,230,200 |
| 2016/02/10 | 4,301 | 4,342 | 4,102 | 4,175 | -133 | -3.1% | 3,357,800 |
| 2016/02/09 | 4,427 | 4,458 | 4,294 | 4,308 | -316 | -6.8% | 2,995,100 |
| 2016/02/08 | 4,502 | 4,654 | 4,492 | 4,624 | +50 | +1.1% | 1,248,200 |
| 2016/02/05 | 4,539 | 4,614 | 4,524 | 4,574 | -32 | -0.7% | 1,692,400 |
| 2016/02/04 | 4,510 | 4,639 | 4,490 | 4,606 | +11 | +0.2% | 2,017,600 |
| 2016/02/03 | 4,640 | 4,672 | 4,565 | 4,595 | -151 | -3.2% | 2,073,000 |
| 2016/02/02 | 4,668 | 4,765 | 4,655 | 4,746 | +8 | +0.2% | 1,741,400 |
| 2016/02/01 | 4,674 | 4,745 | 4,660 | 4,738 | +140 | +3% | 2,799,400 |
| 2016/01/29 | 4,475 | 4,607 | 4,400 | 4,598 | +123 | +2.7% | 3,932,100 |
| 2016/01/28 | 4,509 | 4,535 | 4,447 | 4,475 | -53 | -1.2% | 2,840,800 |
| 2016/01/27 | 4,526 | 4,554 | 4,471 | 4,528 | +72 | +1.6% | 2,496,100 |
| 2016/01/26 | 4,522 | 4,531 | 4,442 | 4,456 | -136 | -3% | 2,551,100 |
| 2016/01/25 | 4,667 | 4,674 | 4,571 | 4,592 | -2 | ±0% | 2,342,700 |
| 2016/01/22 | 4,505 | 4,608 | 4,436 | 4,594 | +229 | +5.2% | 2,943,300 |
| 2016/01/21 | 4,447 | 4,538 | 4,365 | 4,365 | -82 | -1.8% | 2,915,100 |
| 2016/01/20 | 4,599 | 4,600 | 4,444 | 4,447 | -181 | -3.9% | 2,568,200 |
| 2016/01/19 | 4,565 | 4,640 | 4,549 | 4,628 | +46 | +1% | 1,770,700 |
| 2016/01/18 | 4,510 | 4,609 | 4,482 | 4,582 | -36 | -0.8% | 1,657,400 |
| 2016/01/15 | 4,690 | 4,707 | 4,588 | 4,618 | +1 | ±0% | 1,963,700 |
| 2016/01/14 | 4,593 | 4,629 | 4,530 | 4,617 | -94 | -2% | 2,693,500 |
| 2016/01/13 | 4,666 | 4,722 | 4,627 | 4,711 | +157 | +3.4% | 1,807,500 |
| 2016/01/12 | 4,625 | 4,666 | 4,551 | 4,554 | -141 | -3% | 2,279,900 |
| 2016/01/08 | 4,660 | 4,773 | 4,647 | 4,695 | +9 | +0.2% | 3,605,200 |
2301～
2350
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
