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 |
|---|---|---|---|---|---|---|---|
| 2015/10/22 | 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 |
| 2015/09/04 | 4,857.5 | 4,857.5 | 4,645 | 4,720.5 | -72.5 | -1.5% | 2,598,300 |
| 2015/09/03 | 4,823 | 4,880 | 4,793 | 4,793 | +27 | +0.6% | 1,800,600 |
| 2015/09/02 | 4,699.5 | 4,929.5 | 4,695 | 4,766 | -11 | -0.2% | 3,582,500 |
| 2015/09/01 | 4,955 | 4,960 | 4,777 | 4,777 | -212 | -4.2% | 2,920,300 |
| 2015/08/31 | 5,019 | 5,024 | 4,934.5 | 4,989 | -2.5 | -0.1% | 3,432,800 |
| 2015/08/28 | 4,860 | 5,036 | 4,850.5 | 4,991.5 | +257.5 | +5.4% | 4,255,300 |
| 2015/08/27 | 4,790 | 4,810 | 4,710 | 4,734 | +47.5 | +1% | 2,893,700 |
| 2015/08/26 | 4,613 | 4,702 | 4,526 | 4,686.5 | +116 | +2.5% | 3,697,300 |
| 2015/08/25 | 4,500 | 4,820 | 4,420 | 4,570.5 | -107 | -2.3% | 5,895,400 |
| 2015/08/24 | 4,805 | 4,844.5 | 4,675 | 4,677.5 | -262 | -5.3% | 4,031,500 |
| 2015/08/21 | 4,900 | 4,998 | 4,892 | 4,939.5 | -124.5 | -2.5% | 3,366,100 |
| 2015/08/20 | 5,100 | 5,125 | 5,059 | 5,064 | -73 | -1.4% | 2,027,200 |
| 2015/08/19 | 5,192 | 5,249 | 5,125 | 5,137 | -84 | -1.6% | 2,372,000 |
| 2015/08/18 | 5,200 | 5,245 | 5,150 | 5,221 | +8 | +0.2% | 2,477,400 |
| 2015/08/17 | 5,128 | 5,293 | 5,125 | 5,213 | +116 | +2.3% | 3,614,100 |
| 2015/08/14 | 5,005 | 5,111 | 4,991 | 5,097 | +116 | +2.3% | 3,475,800 |
| 2015/08/13 | 4,898.5 | 5,005 | 4,874.5 | 4,981 | +33 | +0.7% | 2,618,100 |
| 2015/08/12 | 4,960 | 4,994.5 | 4,904 | 4,948 | -31.5 | -0.6% | 2,079,300 |
| 2015/08/11 | 4,971 | 5,015 | 4,939 | 4,979.5 | +3.5 | +0.1% | 2,420,600 |
| 2015/08/10 | 4,929.5 | 4,982 | 4,900 | 4,976 | +21 | +0.4% | 2,174,100 |
2401～
2450
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
