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 |
|---|---|---|---|---|---|---|---|
| 2015/03/12 | 4,029 | 4,040.5 | 4,005 | 4,031.5 | +21.5 | +0.5% | 1,627,000 |
| 2015/03/11 | 4,000 | 4,042 | 3,995 | 4,010 | -4 | -0.1% | 1,521,300 |
| 2015/03/10 | 4,070 | 4,083 | 4,002 | 4,014 | -38 | -0.9% | 2,191,100 |
| 2015/03/09 | 4,085 | 4,087.5 | 4,037 | 4,052 | -54.5 | -1.3% | 2,326,200 |
| 2015/03/06 | 4,100 | 4,117.5 | 4,092.5 | 4,106.5 | +31.5 | +0.8% | 2,179,400 |
| 2015/03/05 | 4,055 | 4,092 | 4,036.5 | 4,075 | +30 | +0.7% | 1,909,700 |
| 2015/03/04 | 4,064.5 | 4,064.5 | 4,022 | 4,045 | -33 | -0.8% | 1,695,300 |
| 2015/03/03 | 4,115 | 4,124.5 | 4,054 | 4,078 | -14 | -0.3% | 2,228,600 |
| 2015/03/02 | 4,120 | 4,120 | 4,059 | 4,092 | -30.5 | -0.7% | 3,358,400 |
| 2015/02/27 | 4,133 | 4,148.5 | 4,110.5 | 4,122.5 | -1 | ±0% | 2,617,300 |
| 2015/02/26 | 4,117.5 | 4,132 | 4,094 | 4,123.5 | +13.5 | +0.3% | 1,960,500 |
| 2015/02/25 | 4,150 | 4,175 | 4,093 | 4,110 | ±0 | ±0% | 2,858,300 |
| 2015/02/24 | 4,047.5 | 4,124 | 4,034 | 4,110 | +62 | +1.5% | 3,769,800 |
| 2015/02/23 | 4,021 | 4,048 | 4,003.5 | 4,048 | +45.5 | +1.1% | 2,519,500 |
| 2015/02/20 | 4,010 | 4,023.5 | 3,990 | 4,002.5 | -8 | -0.2% | 1,737,900 |
| 2015/02/19 | 4,005 | 4,023 | 4,001.5 | 4,010.5 | +6 | +0.1% | 1,918,500 |
| 2015/02/18 | 4,008 | 4,028.5 | 3,987.5 | 4,004.5 | +8.5 | +0.2% | 2,133,000 |
| 2015/02/17 | 3,982 | 4,010.5 | 3,953.5 | 3,996 | +5.5 | +0.1% | 1,339,700 |
| 2015/02/16 | 4,036 | 4,038 | 3,982.5 | 3,990.5 | -27.5 | -0.7% | 1,718,200 |
| 2015/02/13 | 3,988.5 | 4,030.5 | 3,987.5 | 4,018 | +29.5 | +0.7% | 2,804,200 |
| 2015/02/12 | 4,048.5 | 4,051.5 | 3,977 | 3,988.5 | -27.5 | -0.7% | 3,843,400 |
| 2015/02/10 | 4,020 | 4,039 | 3,995.5 | 4,016 | -0.5 | ±0% | 1,869,900 |
| 2015/02/09 | 4,004 | 4,024.5 | 3,988.5 | 4,016.5 | +35.5 | +0.9% | 2,272,500 |
| 2015/02/06 | 4,005 | 4,013 | 3,971.5 | 3,981 | +19.5 | +0.5% | 2,251,400 |
| 2015/02/05 | 3,978.5 | 4,008 | 3,939 | 3,961.5 | -7.5 | -0.2% | 2,668,300 |
| 2015/02/04 | 3,948 | 3,977 | 3,930.5 | 3,969 | +98 | +2.5% | 2,810,200 |
| 2015/02/03 | 3,930 | 3,953 | 3,853 | 3,871 | -49 | -1.3% | 2,846,700 |
| 2015/02/02 | 3,974 | 3,974.5 | 3,914 | 3,920 | -78 | -2% | 2,691,300 |
| 2015/01/30 | 4,018 | 4,043 | 3,977 | 3,998 | +13 | +0.3% | 4,831,600 |
| 2015/01/29 | 3,976 | 4,004.5 | 3,937.5 | 3,985 | +149 | +3.9% | 8,924,600 |
| 2015/01/28 | 3,781 | 3,837 | 3,781 | 3,836 | +10 | +0.3% | 2,552,300 |
| 2015/01/27 | 3,807 | 3,838.5 | 3,793.5 | 3,826 | +45.5 | +1.2% | 2,721,200 |
| 2015/01/26 | 3,739 | 3,780.5 | 3,730 | 3,780.5 | +15.5 | +0.4% | 1,613,200 |
| 2015/01/23 | 3,787 | 3,788 | 3,752 | 3,765 | +14 | +0.4% | 1,527,900 |
| 2015/01/22 | 3,726 | 3,751 | 3,704 | 3,751 | +1 | ±0% | 2,250,200 |
| 2015/01/21 | 3,780 | 3,788.5 | 3,714 | 3,750 | -64.5 | -1.7% | 2,544,200 |
| 2015/01/20 | 3,728 | 3,816 | 3,723.5 | 3,814.5 | +95 | +2.6% | 2,712,000 |
| 2015/01/19 | 3,740 | 3,745.5 | 3,692 | 3,719.5 | +3 | +0.1% | 1,826,800 |
| 2015/01/16 | 3,690 | 3,721 | 3,653.5 | 3,716.5 | -17 | -0.5% | 3,097,400 |
| 2015/01/15 | 3,711 | 3,745.5 | 3,695 | 3,733.5 | +6 | +0.2% | 2,448,200 |
| 2015/01/14 | 3,702 | 3,764.5 | 3,700.5 | 3,727.5 | -6.5 | -0.2% | 2,717,300 |
| 2015/01/13 | 3,718.5 | 3,737 | 3,657 | 3,734 | -7.5 | -0.2% | 2,149,200 |
| 2015/01/09 | 3,783.5 | 3,783.5 | 3,724 | 3,741.5 | +20 | +0.5% | 2,458,500 |
| 2015/01/08 | 3,702 | 3,733 | 3,686 | 3,721.5 | +57.5 | +1.6% | 2,107,000 |
| 2015/01/07 | 3,641 | 3,699 | 3,631 | 3,664 | -6 | -0.2% | 2,292,200 |
| 2015/01/06 | 3,708.5 | 3,712.5 | 3,670 | 3,670 | -98.5 | -2.6% | 3,450,700 |
| 2015/01/05 | 3,714.5 | 3,803 | 3,709 | 3,768.5 | +67.5 | +1.8% | 3,534,300 |
| 2014/12/30 | 3,749 | 3,760.5 | 3,696 | 3,701 | -82 | -2.2% | 3,049,600 |
| 2014/12/29 | 3,772 | 3,867 | 3,725.5 | 3,783 | +13.5 | +0.4% | 7,963,300 |
| 2014/12/26 | 3,767 | 3,797 | 3,755.5 | 3,769.5 | +40.5 | +1.1% | 3,420,300 |
2551～
2600
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 | 359,200円 | +2.6% | +0.7% | 1.95% | 16.53倍 | 1.29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 | 464,700円 | -6.3% | -14.7% | 2.28% | 18.52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 | 675,500円 | +3.8% | +11.2% | 2.28% | 25.93倍 | 2.98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 | 109,600円 | +11.1% | +24.5% | 1.46% | 15.89倍 | 1.70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 | 563,000円 | -1.4% | +16.0% | 0.96% | 21.01倍 | 2.48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
