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 |
|---|---|---|---|---|---|---|---|
| 2012/12/07 | 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 |
| 2012/10/25 | 1,372 | 1,373 | 1,347 | 1,365 | -2 | -0.1% | 3,956,600 |
| 2012/10/24 | 1,373 | 1,394 | 1,351 | 1,367 | -36 | -2.6% | 4,298,800 |
| 2012/10/23 | 1,423 | 1,427 | 1,394 | 1,403 | -22 | -1.5% | 3,035,400 |
| 2012/10/22 | 1,393 | 1,434 | 1,392 | 1,425 | -7 | -0.5% | 2,698,100 |
| 2012/10/19 | 1,419 | 1,440 | 1,415 | 1,432 | +13 | +0.9% | 2,530,600 |
| 2012/10/18 | 1,401 | 1,428 | 1,400 | 1,419 | +35 | +2.5% | 3,731,400 |
| 2012/10/17 | 1,372 | 1,394 | 1,368 | 1,384 | +32 | +2.4% | 3,097,600 |
| 2012/10/16 | 1,335 | 1,354 | 1,332 | 1,352 | +31 | +2.3% | 2,709,600 |
| 2012/10/15 | 1,289 | 1,328 | 1,279 | 1,321 | +15 | +1.1% | 3,043,100 |
| 2012/10/12 | 1,302 | 1,310 | 1,294 | 1,306 | +32 | +2.5% | 3,112,700 |
| 2012/10/11 | 1,251 | 1,285 | 1,247 | 1,274 | +10 | +0.8% | 2,045,000 |
| 2012/10/10 | 1,260 | 1,276 | 1,255 | 1,264 | -22 | -1.7% | 2,299,500 |
| 2012/10/09 | 1,317 | 1,324 | 1,282 | 1,286 | -28 | -2.1% | 2,420,200 |
| 2012/10/05 | 1,305 | 1,325 | 1,300 | 1,314 | +11 | +0.8% | 1,856,600 |
| 2012/10/04 | 1,287 | 1,312 | 1,272 | 1,303 | +21 | +1.6% | 1,758,700 |
| 2012/10/03 | 1,300 | 1,308 | 1,279 | 1,282 | -30 | -2.3% | 2,064,800 |
| 2012/10/02 | 1,326 | 1,327 | 1,306 | 1,312 | -12 | -0.9% | 2,162,900 |
| 2012/10/01 | 1,301 | 1,332 | 1,300 | 1,324 | +16 | +1.2% | 2,663,800 |
| 2012/09/28 | 1,320 | 1,324 | 1,294 | 1,308 | -5 | -0.4% | 3,409,000 |
| 2012/09/27 | 1,318 | 1,330 | 1,306 | 1,313 | -11 | -0.8% | 2,059,600 |
3101～
3150
件表示中 / 3764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 | 359,500円 | +2.6% | +0.7% | 1.95% | 16.54倍 | 1.29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 | 464,000円 | -6.3% | -14.7% | 2.28% | 18.49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 | 672,800円 | +3.8% | +11.2% | 2.29% | 25.83倍 | 2.97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 | 112,800円 | +11.1% | +24.5% | 1.42% | 16.35倍 | 1.75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 | 564,800円 | -1.4% | +16.0% | 0.96% | 21.08倍 | 2.49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
