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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 5,025 | 5,057 | 4,988 | 5,057 | +14 | +0.3% | 1,534,600 |
| 2015/11/19 | 5,000 | 5,063 | 4,998 | 5,043 | +92 | +1.9% | 2,609,300 |
| 2015/11/18 | 4,983 | 5,000 | 4,946 | 4,951 | -12 | -0.2% | 1,411,400 |
| 2015/11/17 | 4,985 | 4,994 | 4,957 | 4,963 | +42 | +0.9% | 1,465,200 |
| 2015/11/16 | 4,899 | 4,936 | 4,884 | 4,921 | -48 | -1% | 1,392,600 |
| 2015/11/13 | 4,909 | 4,974 | 4,909 | 4,969 | -10 | -0.2% | 1,488,200 |
| 2015/11/12 | 4,952 | 4,992 | 4,952 | 4,979 | -2 | ±0% | 1,107,900 |
| 2015/11/11 | 4,972 | 4,991 | 4,928 | 4,981 | -19 | -0.4% | 1,582,600 |
| 2015/11/10 | 4,922 | 5,000 | 4,918 | 5,000 | +28 | +0.6% | 1,481,000 |
| 2015/11/09 | 4,950 | 4,985 | 4,927 | 4,972 | +53 | +1.1% | 1,826,400 |
| 2015/11/06 | 4,890 | 4,928 | 4,881 | 4,919 | +37 | +0.8% | 1,582,700 |
| 2015/11/05 | 4,854 | 4,909 | 4,835 | 4,882 | +52 | +1.1% | 1,552,000 |
| 2015/11/04 | 4,830 | 4,885 | 4,815 | 4,830 | +69 | +1.4% | 1,911,500 |
| 2015/11/02 | 4,798 | 4,800 | 4,741 | 4,761 | -91 | -1.9% | 1,950,300 |
| 2015/10/30 | 4,849 | 4,896 | 4,801 | 4,852 | +10 | +0.2% | 2,464,800 |
| 2015/10/29 | 4,800 | 4,893 | 4,800 | 4,842 | +70 | +1.5% | 3,048,800 |
| 2015/10/28 | 4,719 | 4,799 | 4,706 | 4,772 | +53 | +1.1% | 2,183,100 |
| 2015/10/27 | 4,708 | 4,745 | 4,697 | 4,719 | -39 | -0.8% | 2,098,700 |
| 2015/10/26 | 4,700 | 4,781 | 4,700 | 4,758 | +86 | +1.8% | 2,254,300 |
| 2015/10/23 | 4,611 | 4,693 | 4,581 | 4,672 | +172 | +3.8% | 4,130,900 |
| 2015/10/22 | 4,518 | 4,605 | 4,500 | 4,500 | -228 | -4.8% | 4,878,900 |
| 2015/10/21 | 4,589 | 4,742 | 4,554 | 4,728 | +121 | +2.6% | 2,014,900 |
| 2015/10/20 | 4,598 | 4,620 | 4,582 | 4,607 | +21 | +0.5% | 1,279,700 |
| 2015/10/19 | 4,594 | 4,627 | 4,573 | 4,586 | -37 | -0.8% | 1,361,000 |
| 2015/10/16 | 4,600 | 4,639 | 4,584 | 4,623 | +74 | +1.6% | 1,917,900 |
| 2015/10/15 | 4,497 | 4,567 | 4,465 | 4,549 | +24 | +0.5% | 2,039,200 |
| 2015/10/14 | 4,600 | 4,605 | 4,509 | 4,525 | -105 | -2.3% | 2,058,500 |
| 2015/10/13 | 4,603 | 4,685 | 4,603 | 4,630 | -36 | -0.8% | 1,698,400 |
| 2015/10/09 | 4,620 | 4,669 | 4,589 | 4,666 | +139 | +3.1% | 2,383,800 |
| 2015/10/08 | 4,613 | 4,628 | 4,527 | 4,527 | -67 | -1.5% | 1,913,900 |
| 2015/10/07 | 4,566 | 4,618 | 4,538 | 4,594 | +35 | +0.8% | 1,660,200 |
| 2015/10/06 | 4,540 | 4,587 | 4,526 | 4,559 | +76 | +1.7% | 2,564,500 |
| 2015/10/05 | 4,520 | 4,524 | 4,436 | 4,483 | +23 | +0.5% | 1,934,300 |
| 2015/10/02 | 4,450 | 4,475 | 4,392 | 4,460 | -11 | -0.2% | 2,200,600 |
| 2015/10/01 | 4,499 | 4,530 | 4,413 | 4,471 | +15 | +0.3% | 2,802,400 |
| 2015/09/30 | 4,410 | 4,476 | 4,395 | 4,456 | +148 | +3.4% | 1,974,300 |
| 2015/09/29 | 4,426 | 4,433 | 4,301 | 4,308 | -221 | -4.9% | 2,851,500 |
| 2015/09/28 | 4,653 | 4,693 | 4,507 | 4,529 | -91 | -2% | 1,917,300 |
| 2015/09/25 | 4,623 | 4,654 | 4,532 | 4,620 | -13 | -0.3% | 2,898,400 |
| 2015/09/24 | 4,670 | 4,767 | 4,633 | 4,633 | -87.5 | -1.9% | 2,225,600 |
| 2015/09/18 | 4,848.5 | 4,852 | 4,678 | 4,720.5 | -129 | -2.7% | 3,535,400 |
| 2015/09/17 | 4,818 | 4,880 | 4,811 | 4,849.5 | +43 | +0.9% | 2,449,000 |
| 2015/09/16 | 4,780 | 4,838 | 4,738 | 4,806.5 | +81.5 | +1.7% | 2,351,400 |
| 2015/09/15 | 4,692.5 | 4,771.5 | 4,664.5 | 4,725 | +49 | +1% | 2,479,700 |
| 2015/09/14 | 4,752 | 4,758.5 | 4,658 | 4,676 | -76 | -1.6% | 1,803,000 |
| 2015/09/11 | 4,692.5 | 4,799.5 | 4,682.5 | 4,752 | -12 | -0.3% | 4,544,200 |
| 2015/09/10 | 4,720 | 4,773 | 4,671.5 | 4,764 | -91 | -1.9% | 2,810,600 |
| 2015/09/09 | 4,730 | 4,855 | 4,713 | 4,855 | +307 | +6.8% | 3,043,900 |
| 2015/09/08 | 4,662.5 | 4,690.5 | 4,547 | 4,548 | -142.5 | -3% | 2,320,600 |
| 2015/09/07 | 4,655 | 4,739 | 4,607.5 | 4,690.5 | -30 | -0.6% | 2,526,500 |
2351～
2400
件表示中 / 3735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 | 308,000円 | +2.6% | +0.7% | 2.27% | 14.16倍 | 1.11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 | 487,400円 | +5.4% | +8.5% | 2.17% | 15.21倍 | 1.96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 | 635,200円 | +2.6% | +7.9% | 2.42% | 25.43倍 | 2.77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 | 116,900円 | +11.1% | +24.5% | 1.37% | 16.95倍 | 1.73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 | 552,200円 | -1.4% | +16.0% | 0.98% | 20.61倍 | 2.44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
