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 |
|---|---|---|---|---|---|---|---|
| 2014/10/07 | 3,551 | 3,800 | 3,531 | 3,595 | +95.5 | +2.7% | 28,953,700 |
| 2014/10/06 | 3,500 | 3,580 | 3,475 | 3,499.5 | +94.5 | +2.8% | 11,620,700 |
| 2014/10/03 | 3,284 | 3,410 | 3,256.5 | 3,405 | +93 | +2.8% | 7,215,000 |
| 2014/10/02 | 3,375 | 3,377.5 | 3,298 | 3,312 | -89 | -2.6% | 4,239,300 |
| 2014/10/01 | 3,430 | 3,430 | 3,381 | 3,401 | +31 | +0.9% | 3,064,600 |
| 2014/09/30 | 3,440 | 3,440 | 3,358 | 3,370 | -77.5 | -2.2% | 4,024,600 |
| 2014/09/29 | 3,490 | 3,491 | 3,440 | 3,447.5 | +46.5 | +1.4% | 2,790,800 |
| 2014/09/26 | 3,340 | 3,415 | 3,330 | 3,401 | -23.5 | -0.7% | 2,231,000 |
| 2014/09/25 | 3,467 | 3,467.5 | 3,403.5 | 3,424.5 | +27.5 | +0.8% | 2,758,600 |
| 2014/09/24 | 3,323.5 | 3,409 | 3,323 | 3,397 | +73.5 | +2.2% | 3,034,300 |
| 2014/09/22 | 3,332 | 3,339 | 3,312 | 3,323.5 | -17.5 | -0.5% | 1,923,900 |
| 2014/09/19 | 3,310 | 3,361.5 | 3,309 | 3,341 | +52 | +1.6% | 3,527,500 |
| 2014/09/18 | 3,285 | 3,296.5 | 3,264.5 | 3,289 | +25 | +0.8% | 2,312,900 |
| 2014/09/17 | 3,286 | 3,297 | 3,264 | 3,264 | -2 | -0.1% | 1,698,500 |
| 2014/09/16 | 3,268 | 3,299 | 3,265 | 3,266 | -10 | -0.3% | 1,764,300 |
| 2014/09/12 | 3,256 | 3,291 | 3,250.5 | 3,276 | +30 | +0.9% | 4,190,800 |
| 2014/09/11 | 3,250 | 3,256.5 | 3,225 | 3,246 | +8 | +0.2% | 1,939,000 |
| 2014/09/10 | 3,200 | 3,245 | 3,191.5 | 3,238 | +34 | +1.1% | 1,618,300 |
| 2014/09/09 | 3,230 | 3,234 | 3,201.5 | 3,204 | -7 | -0.2% | 1,466,900 |
| 2014/09/08 | 3,226 | 3,230 | 3,185 | 3,211 | +10 | +0.3% | 1,368,100 |
| 2014/09/05 | 3,243 | 3,248 | 3,193.5 | 3,201 | -18.5 | -0.6% | 1,896,700 |
| 2014/09/04 | 3,240.5 | 3,255 | 3,205 | 3,219.5 | -12.5 | -0.4% | 1,878,800 |
| 2014/09/03 | 3,240 | 3,256 | 3,225.5 | 3,232 | +33.5 | +1% | 2,736,200 |
| 2014/09/02 | 3,180 | 3,211 | 3,172.5 | 3,198.5 | +47.5 | +1.5% | 2,375,800 |
| 2014/09/01 | 3,135 | 3,159.5 | 3,117.5 | 3,151 | +15.5 | +0.5% | 1,352,300 |
| 2014/08/29 | 3,148 | 3,161 | 3,116 | 3,135.5 | -26.5 | -0.8% | 3,033,600 |
| 2014/08/28 | 3,180.5 | 3,189.5 | 3,160 | 3,162 | -39 | -1.2% | 1,928,800 |
| 2014/08/27 | 3,205.5 | 3,208.5 | 3,173.5 | 3,201 | +11 | +0.3% | 2,632,600 |
| 2014/08/26 | 3,240 | 3,256.5 | 3,185.5 | 3,190 | -15 | -0.5% | 4,670,400 |
| 2014/08/25 | 3,100 | 3,209.5 | 3,090 | 3,205 | +124.5 | +4% | 6,082,700 |
| 2014/08/22 | 3,110 | 3,118.5 | 3,073.5 | 3,080.5 | -37 | -1.2% | 2,264,900 |
| 2014/08/21 | 3,101.5 | 3,128 | 3,088 | 3,117.5 | +30 | +1% | 2,805,000 |
| 2014/08/20 | 3,105.5 | 3,105.5 | 3,075 | 3,087.5 | -15 | -0.5% | 1,925,800 |
| 2014/08/19 | 3,080 | 3,105 | 3,077 | 3,102.5 | +27 | +0.9% | 2,117,300 |
| 2014/08/18 | 3,096 | 3,096.5 | 3,065.5 | 3,075.5 | -17.5 | -0.6% | 1,764,700 |
| 2014/08/15 | 3,097 | 3,109.5 | 3,071 | 3,093 | -12.5 | -0.4% | 2,076,300 |
| 2014/08/14 | 3,124 | 3,128 | 3,085 | 3,105.5 | -2.5 | -0.1% | 2,933,700 |
| 2014/08/13 | 3,100 | 3,145 | 3,084.5 | 3,108 | +31 | +1% | 5,019,200 |
| 2014/08/12 | 3,077 | 3,127 | 3,058.5 | 3,077 | +9.5 | +0.3% | 4,409,700 |
| 2014/08/11 | 3,156.5 | 3,156.5 | 3,021 | 3,067.5 | +101 | +3.4% | 5,657,800 |
| 2014/08/08 | 3,199 | 3,229.5 | 2,957.5 | 2,966.5 | -123 | -4% | 11,988,000 |
| 2014/08/07 | 2,931 | 3,099 | 2,898 | 3,089.5 | +159 | +5.4% | 6,927,300 |
| 2014/08/06 | 2,933 | 2,961 | 2,917.5 | 2,930.5 | -17.5 | -0.6% | 1,289,100 |
| 2014/08/05 | 2,974 | 2,991.5 | 2,944 | 2,948 | -20 | -0.7% | 1,493,000 |
| 2014/08/04 | 2,950 | 2,983 | 2,936.5 | 2,968 | +8 | +0.3% | 1,151,800 |
| 2014/08/01 | 2,930 | 2,983.5 | 2,925 | 2,960 | -8.5 | -0.3% | 1,472,400 |
| 2014/07/31 | 2,898.5 | 2,981 | 2,840 | 2,968.5 | -22.5 | -0.8% | 3,277,500 |
| 2014/07/30 | 3,000 | 3,003.5 | 2,982 | 2,991 | -14 | -0.5% | 1,417,500 |
| 2014/07/29 | 2,983 | 3,008.5 | 2,981 | 3,005 | +22.5 | +0.8% | 1,474,500 |
| 2014/07/28 | 2,973 | 2,989.5 | 2,965 | 2,982.5 | +9 | +0.3% | 1,173,600 |
2601～
2650
件表示中 / 3711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 | 323,900円 | +2.6% | +0.7% | 2.16% | 14.89倍 | 1.16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 | 459,400円 | +5.4% | +8.5% | 2.31% | 14.33倍 | 1.84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 | 660,600円 | +2.6% | +7.9% | 2.33% | 26.45倍 | 2.88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 | 109,700円 | +11.1% | +24.5% | 1.46% | 15.90倍 | 1.62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 | 515,500円 | -1.4% | +16.0% | 1.05% | 19.24倍 | 2.28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
