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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 4,929 | 4,971.5 | 4,908 | 4,955 | -4.5 | -0.1% | 2,333,400 |
| 2015/08/06 | 4,942 | 5,020 | 4,925 | 4,959.5 | +15 | +0.3% | 2,695,200 |
| 2015/08/05 | 4,940 | 5,019 | 4,901 | 4,944.5 | +4 | +0.1% | 3,328,600 |
| 2015/08/04 | 4,903 | 4,977 | 4,892 | 4,940.5 | -31.5 | -0.6% | 2,966,500 |
| 2015/08/03 | 4,900 | 4,999.5 | 4,820 | 4,972 | +52.5 | +1.1% | 4,714,600 |
| 2015/07/31 | 4,820 | 4,944 | 4,750 | 4,919.5 | +358 | +7.8% | 11,552,300 |
| 2015/07/30 | 4,522 | 4,572 | 4,491.5 | 4,561.5 | +39.5 | +0.9% | 2,228,500 |
| 2015/07/29 | 4,540 | 4,543.5 | 4,469 | 4,522 | +19.5 | +0.4% | 1,753,900 |
| 2015/07/28 | 4,460 | 4,524.5 | 4,452.5 | 4,502.5 | -6 | -0.1% | 1,973,000 |
| 2015/07/27 | 4,518 | 4,533.5 | 4,486.5 | 4,508.5 | -28.5 | -0.6% | 1,588,500 |
| 2015/07/24 | 4,542.5 | 4,548.5 | 4,516.5 | 4,537 | +28 | +0.6% | 1,978,500 |
| 2015/07/23 | 4,534.5 | 4,554 | 4,494 | 4,509 | +8.5 | +0.2% | 1,590,300 |
| 2015/07/22 | 4,521.5 | 4,568 | 4,495.5 | 4,500.5 | -47.5 | -1% | 1,974,600 |
| 2015/07/21 | 4,508 | 4,553 | 4,504 | 4,548 | +65.5 | +1.5% | 1,961,600 |
| 2015/07/17 | 4,452 | 4,485 | 4,426 | 4,482.5 | +21.5 | +0.5% | 1,321,500 |
| 2015/07/16 | 4,490 | 4,498 | 4,442.5 | 4,461 | -20.5 | -0.5% | 1,771,300 |
| 2015/07/15 | 4,456 | 4,494.5 | 4,445.5 | 4,481.5 | +65.5 | +1.5% | 2,196,300 |
| 2015/07/14 | 4,452.5 | 4,452.5 | 4,388 | 4,416 | +33.5 | +0.8% | 2,068,000 |
| 2015/07/13 | 4,363 | 4,399.5 | 4,335 | 4,382.5 | +89.5 | +2.1% | 2,250,700 |
| 2015/07/10 | 4,325.5 | 4,348 | 4,276 | 4,293 | -32.5 | -0.8% | 2,886,700 |
| 2015/07/09 | 4,176 | 4,325.5 | 4,110 | 4,325.5 | +39.5 | +0.9% | 4,074,700 |
| 2015/07/08 | 4,408 | 4,415.5 | 4,286 | 4,286 | -133 | -3% | 3,515,100 |
| 2015/07/07 | 4,432.5 | 4,467.5 | 4,404 | 4,419 | +38 | +0.9% | 1,725,500 |
| 2015/07/06 | 4,400 | 4,425.5 | 4,360 | 4,381 | -76 | -1.7% | 2,662,900 |
| 2015/07/03 | 4,426.5 | 4,463.5 | 4,402 | 4,457 | +50 | +1.1% | 2,334,000 |
| 2015/07/02 | 4,475 | 4,490.5 | 4,400 | 4,407 | -47 | -1.1% | 3,379,400 |
| 2015/07/01 | 4,361.5 | 4,494 | 4,334 | 4,454 | +80.5 | +1.8% | 4,482,300 |
| 2015/06/30 | 4,353 | 4,393 | 4,350 | 4,373.5 | -4 | -0.1% | 2,834,000 |
| 2015/06/29 | 4,350 | 4,436 | 4,338 | 4,377.5 | -137.5 | -3% | 2,836,100 |
| 2015/06/26 | 4,514 | 4,536 | 4,486 | 4,515 | -6 | -0.1% | 2,306,900 |
| 2015/06/25 | 4,540 | 4,589 | 4,521 | 4,521 | -46.5 | -1% | 3,778,400 |
| 2015/06/24 | 4,650 | 4,670 | 4,567.5 | 4,567.5 | -167.5 | -3.5% | 7,633,400 |
| 2015/06/23 | 4,708 | 4,746.5 | 4,697 | 4,735 | +48.5 | +1% | 2,154,200 |
| 2015/06/22 | 4,637 | 4,699.5 | 4,637 | 4,686.5 | +49.5 | +1.1% | 1,649,800 |
| 2015/06/19 | 4,618.5 | 4,671.5 | 4,618.5 | 4,637 | +26.5 | +0.6% | 2,764,100 |
| 2015/06/18 | 4,656 | 4,675 | 4,610.5 | 4,610.5 | -56.5 | -1.2% | 1,594,200 |
| 2015/06/17 | 4,699.5 | 4,717 | 4,650.5 | 4,667 | -11 | -0.2% | 1,507,100 |
| 2015/06/16 | 4,692 | 4,711 | 4,656.5 | 4,678 | -41.5 | -0.9% | 1,662,100 |
| 2015/06/15 | 4,700.5 | 4,727 | 4,663.5 | 4,719.5 | -27.5 | -0.6% | 1,630,100 |
| 2015/06/12 | 4,700 | 4,753 | 4,681.5 | 4,747 | +77 | +1.6% | 3,715,400 |
| 2015/06/11 | 4,600 | 4,670 | 4,600 | 4,670 | +76.5 | +1.7% | 1,996,500 |
| 2015/06/10 | 4,603.5 | 4,652.5 | 4,589 | 4,593.5 | -45.5 | -1% | 3,185,400 |
| 2015/06/09 | 4,707 | 4,732 | 4,638.5 | 4,639 | -115.5 | -2.4% | 2,337,000 |
| 2015/06/08 | 4,786 | 4,797.5 | 4,721 | 4,754.5 | -7.5 | -0.2% | 1,813,800 |
| 2015/06/05 | 4,740 | 4,777 | 4,718 | 4,762 | -24 | -0.5% | 1,755,300 |
| 2015/06/04 | 4,792.5 | 4,824 | 4,759.5 | 4,786 | -16.5 | -0.3% | 2,534,300 |
| 2015/06/03 | 4,706.5 | 4,835.5 | 4,683 | 4,802.5 | +69 | +1.5% | 3,566,500 |
| 2015/06/02 | 4,706 | 4,743.5 | 4,692 | 4,733.5 | +23.5 | +0.5% | 2,090,600 |
| 2015/06/01 | 4,705.5 | 4,711.5 | 4,661 | 4,710 | -44 | -0.9% | 2,455,900 |
| 2015/05/29 | 4,711.5 | 4,769.5 | 4,701.5 | 4,754 | +35.5 | +0.8% | 3,094,200 |
2451～
2500
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
