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 |
|---|---|---|---|---|---|---|---|
| 2012/08/29 | 1,360 | 1,375 | 1,352 | 1,374 | +15 | +1.1% | 1,944,900 |
| 2012/08/28 | 1,398 | 1,398 | 1,348 | 1,359 | -29 | -2.1% | 2,631,600 |
| 2012/08/27 | 1,411 | 1,413 | 1,384 | 1,388 | -12 | -0.9% | 1,697,200 |
| 2012/08/24 | 1,405 | 1,405 | 1,392 | 1,400 | -28 | -2% | 2,245,700 |
| 2012/08/23 | 1,409 | 1,431 | 1,392 | 1,428 | +8 | +0.6% | 2,024,300 |
| 2012/08/22 | 1,438 | 1,439 | 1,411 | 1,420 | -18 | -1.3% | 1,574,400 |
| 2012/08/21 | 1,451 | 1,455 | 1,438 | 1,438 | +1 | +0.1% | 1,463,200 |
| 2012/08/20 | 1,453 | 1,456 | 1,436 | 1,437 | -9 | -0.6% | 1,680,300 |
| 2012/08/17 | 1,423 | 1,450 | 1,421 | 1,446 | +31 | +2.2% | 2,865,500 |
| 2012/08/16 | 1,392 | 1,420 | 1,383 | 1,415 | +29 | +2.1% | 2,603,800 |
| 2012/08/15 | 1,389 | 1,391 | 1,373 | 1,386 | +6 | +0.4% | 2,072,300 |
| 2012/08/14 | 1,366 | 1,381 | 1,362 | 1,380 | +21 | +1.5% | 2,074,600 |
| 2012/08/13 | 1,361 | 1,371 | 1,354 | 1,359 | -12 | -0.9% | 1,680,400 |
| 2012/08/10 | 1,372 | 1,399 | 1,360 | 1,371 | -7 | -0.5% | 1,865,400 |
| 2012/08/09 | 1,367 | 1,390 | 1,358 | 1,378 | +16 | +1.2% | 2,415,600 |
| 2012/08/08 | 1,386 | 1,401 | 1,358 | 1,362 | ±0 | ±0% | 2,955,300 |
| 2012/08/07 | 1,362 | 1,367 | 1,351 | 1,362 | -11 | -0.8% | 2,230,500 |
| 2012/08/06 | 1,369 | 1,377 | 1,360 | 1,373 | +34 | +2.5% | 1,835,200 |
| 2012/08/03 | 1,356 | 1,356 | 1,320 | 1,339 | -41 | -3% | 2,787,200 |
| 2012/08/02 | 1,374 | 1,385 | 1,363 | 1,380 | +3 | +0.2% | 2,232,800 |
| 2012/08/01 | 1,382 | 1,386 | 1,360 | 1,377 | -33 | -2.3% | 2,626,700 |
| 2012/07/31 | 1,358 | 1,420 | 1,356 | 1,410 | +22 | +1.6% | 4,270,600 |
| 2012/07/30 | 1,351 | 1,392 | 1,351 | 1,388 | +81 | +6.2% | 5,169,900 |
| 2012/07/27 | 1,283 | 1,307 | 1,281 | 1,307 | +49 | +3.9% | 3,399,400 |
| 2012/07/26 | 1,267 | 1,268 | 1,245 | 1,258 | ±0 | ±0% | 3,706,800 |
| 2012/07/25 | 1,295 | 1,296 | 1,251 | 1,258 | -44 | -3.4% | 4,092,400 |
| 2012/07/24 | 1,299 | 1,310 | 1,289 | 1,302 | -2 | -0.2% | 2,218,900 |
| 2012/07/23 | 1,316 | 1,327 | 1,302 | 1,304 | -31 | -2.3% | 3,128,000 |
| 2012/07/20 | 1,363 | 1,368 | 1,330 | 1,335 | -27 | -2% | 2,531,400 |
| 2012/07/19 | 1,355 | 1,375 | 1,355 | 1,362 | +14 | +1% | 2,047,000 |
| 2012/07/18 | 1,350 | 1,363 | 1,346 | 1,348 | +3 | +0.2% | 2,558,100 |
| 2012/07/17 | 1,386 | 1,389 | 1,343 | 1,345 | -47 | -3.4% | 4,017,500 |
| 2012/07/13 | 1,393 | 1,401 | 1,385 | 1,392 | -16 | -1.1% | 3,473,900 |
| 2012/07/12 | 1,435 | 1,435 | 1,404 | 1,408 | -24 | -1.7% | 2,617,100 |
| 2012/07/11 | 1,430 | 1,433 | 1,419 | 1,432 | -10 | -0.7% | 1,941,200 |
| 2012/07/10 | 1,477 | 1,479 | 1,440 | 1,442 | -6 | -0.4% | 2,552,500 |
| 2012/07/09 | 1,468 | 1,471 | 1,447 | 1,448 | -39 | -2.6% | 1,712,700 |
| 2012/07/06 | 1,508 | 1,508 | 1,478 | 1,487 | -23 | -1.5% | 2,215,700 |
| 2012/07/05 | 1,500 | 1,513 | 1,493 | 1,510 | +6 | +0.4% | 1,399,100 |
| 2012/07/04 | 1,519 | 1,519 | 1,503 | 1,504 | -2 | -0.1% | 1,413,000 |
| 2012/07/03 | 1,503 | 1,526 | 1,503 | 1,506 | +1 | +0.1% | 1,808,200 |
| 2012/07/02 | 1,528 | 1,529 | 1,505 | 1,505 | +7 | +0.5% | 1,616,000 |
| 2012/06/29 | 1,464 | 1,508 | 1,456 | 1,498 | +25 | +1.7% | 2,459,600 |
| 2012/06/28 | 1,460 | 1,473 | 1,456 | 1,473 | +34 | +2.4% | 2,179,000 |
| 2012/06/27 | 1,448 | 1,449 | 1,429 | 1,439 | -8 | -0.6% | 1,926,700 |
| 2012/06/26 | 1,473 | 1,476 | 1,435 | 1,447 | -46 | -3.1% | 3,446,700 |
| 2012/06/25 | 1,525 | 1,530 | 1,489 | 1,493 | -14 | -0.9% | 2,398,700 |
| 2012/06/22 | 1,469 | 1,518 | 1,465 | 1,507 | +25 | +1.7% | 3,758,100 |
| 2012/06/21 | 1,480 | 1,515 | 1,473 | 1,482 | +6 | +0.4% | 3,417,700 |
| 2012/06/20 | 1,476 | 1,480 | 1,468 | 1,476 | +16 | +1.1% | 1,901,900 |
3101～
3150
件表示中 / 3695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 | 323,600円 | +2.6% | +0.7% | 2.16% | 14.88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 | 443,500円 | +5.4% | +8.5% | 2.39% | 14.49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 | 643,100円 | +2.6% | +7.9% | 2.39% | 25.75倍 | 2.80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 | 108,400円 | +11.1% | +24.5% | 1.48% | 15.72倍 | 1.60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 |
| ユニチャーム | 129,400円 | +3.6% | +5.5% | 1.39% | 26.20倍 | 2.93倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
市場注目の銘柄
チャート関連のコラム
