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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 4,802 | 4,806 | 4,662 | 4,686 | -150 | -3.1% | 2,909,300 |
| 2016/01/06 | 4,930 | 4,944 | 4,802 | 4,836 | -107 | -2.2% | 2,088,600 |
| 2016/01/05 | 4,904 | 4,983 | 4,900 | 4,943 | -3 | -0.1% | 1,421,300 |
| 2016/01/04 | 5,048 | 5,075 | 4,930 | 4,946 | -134 | -2.6% | 2,155,400 |
| 2015/12/30 | 5,000 | 5,148 | 4,984 | 5,080 | +130 | +2.6% | 2,861,100 |
| 2015/12/29 | 4,888 | 4,952 | 4,885 | 4,950 | +59 | +1.2% | 716,800 |
| 2015/12/28 | 4,875 | 4,920 | 4,838 | 4,891 | +36 | +0.7% | 865,900 |
| 2015/12/25 | 4,889 | 4,892 | 4,850 | 4,855 | -21 | -0.4% | 590,200 |
| 2015/12/24 | 4,925 | 4,944 | 4,867 | 4,876 | -2 | ±0% | 883,200 |
| 2015/12/22 | 4,862 | 4,898 | 4,844 | 4,878 | +30 | +0.6% | 1,121,500 |
| 2015/12/21 | 4,826 | 4,874 | 4,801 | 4,848 | -4 | -0.1% | 1,816,700 |
| 2015/12/18 | 4,950 | 5,099 | 4,850 | 4,852 | -104 | -2.1% | 3,174,200 |
| 2015/12/17 | 4,959 | 5,005 | 4,942 | 4,956 | +95 | +2% | 2,132,300 |
| 2015/12/16 | 4,811 | 4,868 | 4,803 | 4,861 | +120 | +2.5% | 1,603,500 |
| 2015/12/15 | 4,793 | 4,815 | 4,741 | 4,741 | -84 | -1.7% | 1,641,600 |
| 2015/12/14 | 4,780 | 4,831 | 4,742 | 4,825 | -56 | -1.1% | 1,702,800 |
| 2015/12/11 | 4,827 | 4,898 | 4,827 | 4,881 | +27 | +0.6% | 2,680,600 |
| 2015/12/10 | 4,863 | 4,876 | 4,830 | 4,854 | -76 | -1.5% | 1,585,900 |
| 2015/12/09 | 4,982 | 4,985 | 4,907 | 4,930 | -52 | -1% | 1,726,600 |
| 2015/12/08 | 4,980 | 5,012 | 4,933 | 4,982 | +32 | +0.6% | 2,056,700 |
| 2015/12/07 | 4,972 | 4,980 | 4,941 | 4,950 | +26 | +0.5% | 1,153,800 |
| 2015/12/04 | 4,947 | 4,953 | 4,903 | 4,924 | -98 | -2% | 1,942,900 |
| 2015/12/03 | 5,000 | 5,030 | 4,970 | 5,022 | -2 | ±0% | 1,366,200 |
| 2015/12/02 | 5,047 | 5,067 | 5,007 | 5,024 | -21 | -0.4% | 1,103,500 |
| 2015/12/01 | 5,022 | 5,059 | 5,002 | 5,045 | +59 | +1.2% | 1,695,100 |
| 2015/11/30 | 5,050 | 5,055 | 4,986 | 4,986 | -62 | -1.2% | 2,727,500 |
| 2015/11/27 | 5,050 | 5,068 | 5,032 | 5,048 | +4 | +0.1% | 1,152,600 |
| 2015/11/26 | 5,060 | 5,073 | 5,036 | 5,044 | +1 | ±0% | 1,104,800 |
| 2015/11/25 | 5,021 | 5,053 | 4,996 | 5,043 | -1 | ±0% | 1,351,000 |
| 2015/11/24 | 5,040 | 5,056 | 5,006 | 5,044 | -13 | -0.3% | 1,323,300 |
| 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 |
2351～
2400
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
