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 |
|---|---|---|---|---|---|---|---|
| 2013/03/27 | 1,900 | 1,905 | 1,873 | 1,876 | -24 | -1.3% | 2,533,200 |
| 2013/03/26 | 1,905 | 1,920 | 1,900 | 1,900 | -16 | -0.8% | 2,651,900 |
| 2013/03/25 | 1,938 | 1,941 | 1,915 | 1,916 | +18 | +0.9% | 2,734,500 |
| 2013/03/22 | 1,906 | 1,923 | 1,893 | 1,898 | -45 | -2.3% | 3,172,000 |
| 2013/03/21 | 1,900 | 1,948 | 1,899 | 1,943 | +73 | +3.9% | 4,832,900 |
| 2013/03/19 | 1,825 | 1,896 | 1,823 | 1,870 | +61 | +3.4% | 5,089,900 |
| 2013/03/18 | 1,840 | 1,840 | 1,807 | 1,809 | -46 | -2.5% | 3,328,400 |
| 2013/03/15 | 1,832 | 1,855 | 1,829 | 1,855 | +30 | +1.6% | 3,757,400 |
| 2013/03/14 | 1,824 | 1,838 | 1,806 | 1,825 | +5 | +0.3% | 2,968,100 |
| 2013/03/13 | 1,840 | 1,844 | 1,818 | 1,820 | -32 | -1.7% | 3,511,700 |
| 2013/03/12 | 1,840 | 1,865 | 1,837 | 1,852 | +25 | +1.4% | 5,728,900 |
| 2013/03/11 | 1,831 | 1,835 | 1,813 | 1,827 | +11 | +0.6% | 4,728,500 |
| 2013/03/08 | 1,820 | 1,835 | 1,806 | 1,816 | +7 | +0.4% | 8,242,500 |
| 2013/03/07 | 1,820 | 1,832 | 1,805 | 1,809 | +4 | +0.2% | 3,719,200 |
| 2013/03/06 | 1,788 | 1,808 | 1,788 | 1,805 | +20 | +1.1% | 3,472,700 |
| 2013/03/05 | 1,785 | 1,791 | 1,775 | 1,785 | +10 | +0.6% | 2,627,400 |
| 2013/03/04 | 1,780 | 1,795 | 1,775 | 1,775 | ±0 | ±0% | 2,562,000 |
| 2013/03/01 | 1,765 | 1,780 | 1,761 | 1,775 | -5 | -0.3% | 3,049,300 |
| 2013/02/28 | 1,762 | 1,782 | 1,755 | 1,780 | +36 | +2.1% | 3,118,700 |
| 2013/02/27 | 1,754 | 1,758 | 1,733 | 1,744 | -8 | -0.5% | 3,319,600 |
| 2013/02/26 | 1,760 | 1,776 | 1,746 | 1,752 | -50 | -2.8% | 5,475,700 |
| 2013/02/25 | 1,819 | 1,820 | 1,791 | 1,802 | +9 | +0.5% | 3,337,000 |
| 2013/02/22 | 1,765 | 1,796 | 1,763 | 1,793 | +14 | +0.8% | 3,742,200 |
| 2013/02/21 | 1,776 | 1,792 | 1,776 | 1,779 | -17 | -0.9% | 2,769,200 |
| 2013/02/20 | 1,801 | 1,808 | 1,792 | 1,796 | +16 | +0.9% | 2,758,900 |
| 2013/02/19 | 1,772 | 1,794 | 1,763 | 1,780 | -10 | -0.6% | 2,376,600 |
| 2013/02/18 | 1,797 | 1,808 | 1,782 | 1,790 | +17 | +1% | 2,511,400 |
| 2013/02/15 | 1,783 | 1,794 | 1,745 | 1,773 | -19 | -1.1% | 3,330,200 |
| 2013/02/14 | 1,798 | 1,815 | 1,792 | 1,792 | -7 | -0.4% | 3,503,000 |
| 2013/02/13 | 1,813 | 1,821 | 1,791 | 1,799 | -22 | -1.2% | 3,742,300 |
| 2013/02/12 | 1,845 | 1,847 | 1,821 | 1,821 | +26 | +1.4% | 3,906,300 |
| 2013/02/08 | 1,813 | 1,840 | 1,794 | 1,795 | -33 | -1.8% | 4,899,600 |
| 2013/02/07 | 1,848 | 1,850 | 1,823 | 1,828 | -30 | -1.6% | 4,859,900 |
| 2013/02/06 | 1,849 | 1,874 | 1,842 | 1,858 | +39 | +2.1% | 6,077,700 |
| 2013/02/05 | 1,821 | 1,835 | 1,811 | 1,819 | -30 | -1.6% | 3,168,200 |
| 2013/02/04 | 1,849 | 1,855 | 1,838 | 1,849 | +12 | +0.7% | 3,424,700 |
| 2013/02/01 | 1,830 | 1,850 | 1,830 | 1,837 | +15 | +0.8% | 4,252,600 |
| 2013/01/31 | 1,821 | 1,857 | 1,800 | 1,822 | -9 | -0.5% | 5,238,100 |
| 2013/01/30 | 1,810 | 1,838 | 1,766 | 1,831 | +6 | +0.3% | 7,629,700 |
| 2013/01/29 | 1,830 | 1,848 | 1,816 | 1,825 | -23 | -1.2% | 3,689,600 |
| 2013/01/28 | 1,880 | 1,884 | 1,845 | 1,848 | -10 | -0.5% | 2,639,000 |
| 2013/01/25 | 1,831 | 1,861 | 1,822 | 1,858 | +77 | +4.3% | 4,354,100 |
| 2013/01/24 | 1,770 | 1,812 | 1,758 | 1,781 | -11 | -0.6% | 5,707,400 |
| 2013/01/23 | 1,830 | 1,844 | 1,790 | 1,792 | -53 | -2.9% | 5,142,200 |
| 2013/01/22 | 1,853 | 1,866 | 1,815 | 1,845 | -2 | -0.1% | 3,929,700 |
| 2013/01/21 | 1,866 | 1,869 | 1,834 | 1,847 | -5 | -0.3% | 2,899,300 |
| 2013/01/18 | 1,834 | 1,852 | 1,824 | 1,852 | +70 | +3.9% | 5,035,700 |
| 2013/01/17 | 1,781 | 1,817 | 1,753 | 1,782 | +15 | +0.8% | 4,769,900 |
| 2013/01/16 | 1,821 | 1,822 | 1,765 | 1,767 | -68 | -3.7% | 5,582,800 |
| 2013/01/15 | 1,840 | 1,842 | 1,819 | 1,835 | +32 | +1.8% | 4,019,900 |
3001～
3050
件表示中 / 3734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 | 308,100円 | +2.6% | +0.7% | 2.27% | 14.16倍 | 1.11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 | 484,800円 | +5.4% | +8.5% | 2.19% | 15.13倍 | 1.95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 | 635,100円 | +2.6% | +7.9% | 2.42% | 25.43倍 | 2.76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 | 116,500円 | +11.1% | +24.5% | 1.37% | 16.89倍 | 1.72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 | 551,300円 | -1.4% | +16.0% | 0.98% | 20.57倍 | 2.44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
