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 |
|---|---|---|---|---|---|---|---|
| 2013/01/11 | 1,795 | 1,813 | 1,790 | 1,803 | +52 | +3% | 4,704,100 |
| 2013/01/10 | 1,739 | 1,768 | 1,734 | 1,751 | +29 | +1.7% | 2,840,200 |
| 2013/01/09 | 1,701 | 1,738 | 1,691 | 1,722 | +6 | +0.3% | 3,221,600 |
| 2013/01/08 | 1,758 | 1,768 | 1,716 | 1,716 | -40 | -2.3% | 4,970,400 |
| 2013/01/07 | 1,798 | 1,798 | 1,751 | 1,756 | -20 | -1.1% | 2,989,300 |
| 2013/01/04 | 1,797 | 1,797 | 1,762 | 1,776 | +53 | +3.1% | 3,494,000 |
| 2012/12/28 | 1,706 | 1,734 | 1,704 | 1,723 | +41 | +2.4% | 3,204,700 |
| 2012/12/27 | 1,689 | 1,712 | 1,682 | 1,682 | +13 | +0.8% | 3,221,200 |
| 2012/12/26 | 1,640 | 1,672 | 1,636 | 1,669 | +33 | +2% | 2,706,500 |
| 2012/12/25 | 1,668 | 1,677 | 1,628 | 1,636 | -2 | -0.1% | 3,023,000 |
| 2012/12/21 | 1,688 | 1,702 | 1,630 | 1,638 | -51 | -3% | 5,654,600 |
| 2012/12/20 | 1,708 | 1,710 | 1,663 | 1,689 | -25 | -1.5% | 5,901,900 |
| 2012/12/19 | 1,690 | 1,719 | 1,683 | 1,714 | +44 | +2.6% | 5,512,900 |
| 2012/12/18 | 1,659 | 1,688 | 1,656 | 1,670 | +18 | +1.1% | 3,258,500 |
| 2012/12/17 | 1,682 | 1,684 | 1,648 | 1,652 | -6 | -0.4% | 3,327,600 |
| 2012/12/14 | 1,666 | 1,667 | 1,633 | 1,658 | -7 | -0.4% | 6,260,000 |
| 2012/12/13 | 1,635 | 1,694 | 1,626 | 1,665 | +70 | +4.4% | 6,067,600 |
| 2012/12/12 | 1,575 | 1,598 | 1,565 | 1,595 | +39 | +2.5% | 3,562,200 |
| 2012/12/11 | 1,555 | 1,574 | 1,552 | 1,556 | +1 | +0.1% | 2,767,500 |
| 2012/12/10 | 1,570 | 1,575 | 1,553 | 1,555 | -18 | -1.1% | 2,692,700 |
| 2012/12/07 | 1,550 | 1,585 | 1,549 | 1,573 | +2 | +0.1% | 4,023,900 |
| 2012/12/06 | 1,547 | 1,571 | 1,534 | 1,571 | +35 | +2.3% | 4,120,800 |
| 2012/12/05 | 1,519 | 1,550 | 1,515 | 1,536 | -8 | -0.5% | 3,920,200 |
| 2012/12/04 | 1,530 | 1,547 | 1,522 | 1,544 | +15 | +1% | 4,809,600 |
| 2012/12/03 | 1,514 | 1,536 | 1,504 | 1,529 | +18 | +1.2% | 3,950,700 |
| 2012/11/30 | 1,498 | 1,519 | 1,477 | 1,511 | +27 | +1.8% | 4,760,100 |
| 2012/11/29 | 1,460 | 1,490 | 1,455 | 1,484 | +37 | +2.6% | 3,569,300 |
| 2012/11/28 | 1,464 | 1,473 | 1,442 | 1,447 | -34 | -2.3% | 2,885,700 |
| 2012/11/27 | 1,478 | 1,493 | 1,467 | 1,481 | -4 | -0.3% | 3,622,700 |
| 2012/11/26 | 1,498 | 1,512 | 1,485 | 1,485 | +9 | +0.6% | 3,982,600 |
| 2012/11/22 | 1,454 | 1,476 | 1,444 | 1,476 | +46 | +3.2% | 4,372,100 |
| 2012/11/21 | 1,430 | 1,440 | 1,420 | 1,430 | +24 | +1.7% | 4,224,300 |
| 2012/11/20 | 1,434 | 1,434 | 1,400 | 1,406 | -19 | -1.3% | 3,270,700 |
| 2012/11/19 | 1,420 | 1,435 | 1,411 | 1,425 | +30 | +2.2% | 4,412,900 |
| 2012/11/16 | 1,352 | 1,395 | 1,346 | 1,395 | +59 | +4.4% | 5,337,100 |
| 2012/11/15 | 1,278 | 1,338 | 1,278 | 1,336 | +59 | +4.6% | 4,510,400 |
| 2012/11/14 | 1,275 | 1,278 | 1,262 | 1,277 | +4 | +0.3% | 2,141,100 |
| 2012/11/13 | 1,275 | 1,276 | 1,260 | 1,273 | -1 | -0.1% | 3,064,200 |
| 2012/11/12 | 1,274 | 1,287 | 1,271 | 1,274 | +1 | +0.1% | 3,095,800 |
| 2012/11/09 | 1,270 | 1,277 | 1,259 | 1,273 | -11 | -0.9% | 3,677,700 |
| 2012/11/08 | 1,280 | 1,294 | 1,274 | 1,284 | -16 | -1.2% | 3,304,000 |
| 2012/11/07 | 1,305 | 1,309 | 1,290 | 1,300 | +9 | +0.7% | 3,431,100 |
| 2012/11/06 | 1,285 | 1,299 | 1,285 | 1,291 | +3 | +0.2% | 1,964,800 |
| 2012/11/05 | 1,290 | 1,294 | 1,283 | 1,288 | -13 | -1% | 2,179,000 |
| 2012/11/02 | 1,311 | 1,325 | 1,291 | 1,301 | +14 | +1.1% | 4,477,500 |
| 2012/11/01 | 1,320 | 1,326 | 1,276 | 1,287 | -59 | -4.4% | 5,236,200 |
| 2012/10/31 | 1,322 | 1,346 | 1,311 | 1,346 | +41 | +3.1% | 3,303,500 |
| 2012/10/30 | 1,329 | 1,343 | 1,304 | 1,305 | -23 | -1.7% | 2,431,100 |
| 2012/10/29 | 1,339 | 1,349 | 1,322 | 1,328 | +5 | +0.4% | 2,595,200 |
| 2012/10/26 | 1,355 | 1,360 | 1,321 | 1,323 | -42 | -3.1% | 4,923,900 |
3051～
3100
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 | 310,200円 | +2.6% | +0.7% | 2.26% | 14.26倍 | 1.12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 | 482,200円 | +5.4% | +8.5% | 2.20% | 15.05倍 | 1.94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 | 638,800円 | +2.6% | +7.9% | 2.41% | 25.58倍 | 2.78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 | 117,000円 | +11.1% | +24.5% | 1.37% | 16.96倍 | 1.73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 | 550,100円 | -1.4% | +16.0% | 0.98% | 20.53倍 | 2.43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
