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 |
|---|---|---|---|---|---|---|---|
| 2015/05/27 | 4,680 | 4,722.5 | 4,660.5 | 4,705 | -2 | ±0% | 1,962,600 |
| 2015/05/26 | 4,694.5 | 4,710 | 4,681.5 | 4,707 | -5 | -0.1% | 1,303,400 |
| 2015/05/25 | 4,700 | 4,712 | 4,672.5 | 4,712 | +28 | +0.6% | 1,156,700 |
| 2015/05/22 | 4,701.5 | 4,703.5 | 4,657 | 4,684 | -17.5 | -0.4% | 1,462,800 |
| 2015/05/21 | 4,685 | 4,719 | 4,685 | 4,701.5 | +8.5 | +0.2% | 1,767,000 |
| 2015/05/20 | 4,698 | 4,723 | 4,686.5 | 4,693 | +20 | +0.4% | 2,694,100 |
| 2015/05/19 | 4,690 | 4,696.5 | 4,655.5 | 4,673 | +8 | +0.2% | 1,872,700 |
| 2015/05/18 | 4,633 | 4,669 | 4,609.5 | 4,665 | +65 | +1.4% | 2,058,100 |
| 2015/05/15 | 4,644 | 4,657.5 | 4,583 | 4,600 | -5 | -0.1% | 1,835,400 |
| 2015/05/14 | 4,630.5 | 4,655 | 4,604 | 4,605 | -43.5 | -0.9% | 1,789,500 |
| 2015/05/13 | 4,597.5 | 4,651 | 4,575.5 | 4,648.5 | +47.5 | +1% | 2,020,900 |
| 2015/05/12 | 4,557 | 4,606 | 4,540 | 4,601 | +44 | +1% | 1,884,900 |
| 2015/05/11 | 4,592 | 4,593 | 4,526.5 | 4,557 | +38 | +0.8% | 1,721,900 |
| 2015/05/08 | 4,503.5 | 4,546.5 | 4,455.5 | 4,519 | +38 | +0.8% | 2,104,300 |
| 2015/05/07 | 4,570 | 4,593 | 4,467 | 4,481 | -75.5 | -1.7% | 2,801,700 |
| 2015/05/01 | 4,511 | 4,614.5 | 4,500 | 4,556.5 | +21.5 | +0.5% | 2,397,900 |
| 2015/04/30 | 4,628 | 4,633 | 4,500 | 4,535 | -132.5 | -2.8% | 3,412,300 |
| 2015/04/28 | 4,643.5 | 4,669.5 | 4,628.5 | 4,667.5 | +30 | +0.6% | 1,871,500 |
| 2015/04/27 | 4,676 | 4,699 | 4,620 | 4,637.5 | -21.5 | -0.5% | 1,656,100 |
| 2015/04/24 | 4,700 | 4,729.5 | 4,654.5 | 4,659 | -12.5 | -0.3% | 2,492,900 |
| 2015/04/23 | 4,694 | 4,694.5 | 4,652 | 4,671.5 | -20.5 | -0.4% | 2,095,000 |
| 2015/04/22 | 4,689.5 | 4,695.5 | 4,655.5 | 4,692 | +2.5 | +0.1% | 2,296,500 |
| 2015/04/21 | 4,580 | 4,689.5 | 4,578 | 4,689.5 | +146 | +3.2% | 3,184,700 |
| 2015/04/20 | 4,540 | 4,574 | 4,512.5 | 4,543.5 | -45 | -1% | 1,769,300 |
| 2015/04/17 | 4,543 | 4,626.5 | 4,542 | 4,588.5 | +25.5 | +0.6% | 2,501,700 |
| 2015/04/16 | 4,583 | 4,599 | 4,532 | 4,563 | -47.5 | -1% | 2,187,700 |
| 2015/04/15 | 4,615 | 4,636 | 4,589.5 | 4,610.5 | -16 | -0.3% | 1,577,400 |
| 2015/04/14 | 4,610 | 4,647 | 4,610 | 4,626.5 | +6 | +0.1% | 1,474,900 |
| 2015/04/13 | 4,650 | 4,659 | 4,599.5 | 4,620.5 | +8.5 | +0.2% | 2,130,200 |
| 2015/04/10 | 4,630 | 4,647.5 | 4,581 | 4,612 | -18 | -0.4% | 3,635,600 |
| 2015/04/09 | 4,577 | 4,671.5 | 4,560.5 | 4,630 | +145 | +3.2% | 5,601,500 |
| 2015/04/08 | 4,480 | 4,498.5 | 4,450 | 4,485 | +42 | +0.9% | 2,682,700 |
| 2015/04/07 | 4,430.5 | 4,458 | 4,401 | 4,443 | +43.5 | +1% | 2,491,600 |
| 2015/04/06 | 4,419 | 4,448 | 4,380 | 4,399.5 | -12.5 | -0.3% | 2,160,300 |
| 2015/04/03 | 4,350 | 4,419.5 | 4,333 | 4,412 | +85.5 | +2% | 3,384,600 |
| 2015/04/02 | 4,234 | 4,365.5 | 4,232 | 4,326.5 | +121.5 | +2.9% | 4,031,500 |
| 2015/04/01 | 4,261 | 4,264.5 | 4,162.5 | 4,205 | -71.5 | -1.7% | 3,847,400 |
| 2015/03/31 | 4,349.5 | 4,389.5 | 4,276.5 | 4,276.5 | +63 | +1.5% | 4,730,800 |
| 2015/03/30 | 4,213.5 | 4,227 | 4,161 | 4,213.5 | ±0 | ±0% | 1,635,600 |
| 2015/03/27 | 4,210 | 4,284.5 | 4,144 | 4,213.5 | -36 | -0.8% | 2,793,300 |
| 2015/03/26 | 4,266 | 4,288 | 4,222 | 4,249.5 | -56 | -1.3% | 2,364,100 |
| 2015/03/25 | 4,300 | 4,344 | 4,263 | 4,305.5 | +10.5 | +0.2% | 2,119,500 |
| 2015/03/24 | 4,258 | 4,295 | 4,250 | 4,295 | +15 | +0.4% | 2,126,500 |
| 2015/03/23 | 4,272.5 | 4,297 | 4,234.5 | 4,280 | +28.5 | +0.7% | 1,740,500 |
| 2015/03/20 | 4,273 | 4,273.5 | 4,204 | 4,251.5 | -22 | -0.5% | 2,638,700 |
| 2015/03/19 | 4,241.5 | 4,289 | 4,180 | 4,273.5 | +66 | +1.6% | 4,760,800 |
| 2015/03/18 | 4,100 | 4,219.5 | 4,099 | 4,207.5 | +114 | +2.8% | 4,149,400 |
| 2015/03/17 | 4,110 | 4,114.5 | 4,092.5 | 4,093.5 | +9 | +0.2% | 1,673,100 |
| 2015/03/16 | 4,068 | 4,119 | 4,065 | 4,084.5 | +37 | +0.9% | 2,273,900 |
| 2015/03/13 | 4,053.5 | 4,066 | 4,022.5 | 4,047.5 | +16 | +0.4% | 3,972,900 |
2501～
2550
件表示中 / 3764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 | 361,700円 | +2.6% | +0.7% | 1.94% | 16.64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 | 464,900円 | -6.3% | -14.7% | 2.28% | 18.53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 | 679,000円 | +3.8% | +11.2% | 2.27% | 26.07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 | 565,200円 | -1.4% | +16.0% | 0.96% | 21.09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
