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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 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 |
| 2014/12/25 | 3,697 | 3,734 | 3,668 | 3,729 | +51.5 | +1.4% | 2,910,700 |
| 2014/12/24 | 3,653 | 3,694.5 | 3,648.5 | 3,677.5 | +52 | +1.4% | 3,104,300 |
| 2014/12/22 | 3,651.5 | 3,660 | 3,595.5 | 3,625.5 | +14 | +0.4% | 3,097,300 |
| 2014/12/19 | 3,562.5 | 3,629.5 | 3,551 | 3,611.5 | +112.5 | +3.2% | 6,343,500 |
| 2014/12/18 | 3,600 | 3,604 | 3,493 | 3,499 | -41 | -1.2% | 5,413,600 |
| 2014/12/17 | 3,550.5 | 3,600 | 3,535 | 3,540 | -56 | -1.6% | 4,651,100 |
| 2014/12/16 | 3,601 | 3,631 | 3,582 | 3,596 | -69 | -1.9% | 3,329,600 |
| 2014/12/15 | 3,729.5 | 3,733.5 | 3,664 | 3,665 | -121 | -3.2% | 3,038,200 |
| 2014/12/12 | 3,760.5 | 3,823 | 3,759 | 3,786 | +29.5 | +0.8% | 4,571,000 |
| 2014/12/11 | 3,680.5 | 3,769 | 3,663 | 3,756.5 | -14 | -0.4% | 2,649,300 |
| 2014/12/10 | 3,797 | 3,800 | 3,723 | 3,770.5 | -52.5 | -1.4% | 3,133,700 |
| 2014/12/09 | 3,820 | 3,847 | 3,805 | 3,823 | -43.5 | -1.1% | 2,239,200 |
| 2014/12/08 | 3,939 | 3,940 | 3,852.5 | 3,866.5 | -42.5 | -1.1% | 2,646,600 |
| 2014/12/05 | 3,874 | 3,913.5 | 3,815 | 3,909 | +14 | +0.4% | 3,841,100 |
| 2014/12/04 | 3,943 | 3,945 | 3,880.5 | 3,895 | -30 | -0.8% | 3,767,100 |
| 2014/12/03 | 3,974 | 3,990 | 3,910 | 3,925 | -33.5 | -0.8% | 3,787,400 |
| 2014/12/02 | 3,951 | 3,974 | 3,930 | 3,958.5 | -22 | -0.6% | 2,429,100 |
| 2014/12/01 | 3,952.5 | 4,013.5 | 3,936 | 3,980.5 | +45 | +1.1% | 3,309,900 |
| 2014/11/28 | 3,939 | 3,957 | 3,903 | 3,935.5 | -6 | -0.2% | 3,510,200 |
| 2014/11/27 | 3,982 | 3,986.5 | 3,924.5 | 3,941.5 | -61.5 | -1.5% | 2,952,200 |
| 2014/11/26 | 4,000 | 4,016 | 3,985 | 4,003 | -14.5 | -0.4% | 2,423,800 |
| 2014/11/25 | 4,050 | 4,052 | 4,005.5 | 4,017.5 | -12 | -0.3% | 2,711,900 |
| 2014/11/21 | 4,017 | 4,032.5 | 3,966 | 4,029.5 | +12.5 | +0.3% | 4,468,900 |
| 2014/11/20 | 4,037.5 | 4,039 | 4,010 | 4,017 | -23 | -0.6% | 3,355,500 |
| 2014/11/19 | 4,060 | 4,062 | 4,015 | 4,040 | -7 | -0.2% | 4,214,100 |
| 2014/11/18 | 4,021.5 | 4,049 | 3,985 | 4,047 | +95.5 | +2.4% | 4,818,300 |
| 2014/11/17 | 4,099 | 4,099.5 | 3,938.5 | 3,951.5 | -118 | -2.9% | 8,630,900 |
| 2014/11/14 | 4,078 | 4,078 | 4,015 | 4,069.5 | +50 | +1.2% | 7,086,400 |
| 2014/11/13 | 4,018 | 4,060 | 3,994 | 4,019.5 | +12 | +0.3% | 6,646,300 |
| 2014/11/12 | 4,047 | 4,098 | 3,996.5 | 4,007.5 | +170.5 | +4.4% | 15,346,900 |
| 2014/11/11 | 3,731 | 3,910 | 3,730 | 3,837 | +118.5 | +3.2% | 7,582,100 |
| 2014/11/10 | 3,755 | 3,757.5 | 3,708 | 3,718.5 | -53 | -1.4% | 3,485,900 |
| 2014/11/07 | 3,838 | 3,843.5 | 3,756 | 3,771.5 | -31 | -0.8% | 4,408,400 |
| 2014/11/06 | 3,820 | 3,850 | 3,770 | 3,802.5 | +2.5 | +0.1% | 7,876,900 |
| 2014/11/05 | 3,699 | 3,800 | 3,698 | 3,800 | +90.5 | +2.4% | 8,701,800 |
| 2014/11/04 | 3,772 | 3,823 | 3,693 | 3,709.5 | +22.5 | +0.6% | 9,952,800 |
| 2014/10/31 | 3,660 | 3,722 | 3,656.5 | 3,687 | +52 | +1.4% | 10,850,800 |
| 2014/10/30 | 3,610 | 3,664 | 3,568 | 3,635 | -12.5 | -0.3% | 7,323,400 |
| 2014/10/29 | 3,660 | 3,698 | 3,611 | 3,647.5 | -63 | -1.7% | 8,757,300 |
| 2014/10/28 | 3,726.5 | 3,787 | 3,686.5 | 3,710.5 | +19.5 | +0.5% | 14,474,400 |
| 2014/10/27 | 3,650 | 3,717 | 3,632 | 3,691 | +103.5 | +2.9% | 13,182,400 |
| 2014/10/24 | 3,530 | 3,666 | 3,500 | 3,587.5 | +86.5 | +2.5% | 17,829,800 |
| 2014/10/23 | 3,529 | 3,540 | 3,461.5 | 3,501 | -38 | -1.1% | 7,864,100 |
| 2014/10/22 | 3,500 | 3,549.5 | 3,433 | 3,539 | +140.5 | +4.1% | 14,448,300 |
| 2014/10/21 | 3,500 | 3,541 | 3,392 | 3,398.5 | +6 | +0.2% | 15,235,200 |
| 2014/10/20 | 3,293.5 | 3,399 | 3,245 | 3,392.5 | +169 | +5.2% | 9,863,800 |
2601～
2650
件表示中 / 3768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 | 360,200円 | +2.6% | +0.7% | 1.94% | 16.57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 | 450,900円 | -6.3% | -14.7% | 2.35% | 17.97倍 | 1.81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 | 675,600円 | +3.8% | +11.2% | 2.28% | 25.94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 | 107,600円 | +11.1% | +24.5% | 1.49% | 15.60倍 | 1.67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 | 548,300円 | -1.4% | +16.0% | 0.98% | 20.46倍 | 2.42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
