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 |
|---|---|---|---|---|---|---|---|
| 2012/09/26 | 1,344 | 1,356 | 1,316 | 1,324 | -55 | -4% | 2,796,400 |
| 2012/09/25 | 1,366 | 1,380 | 1,360 | 1,379 | +3 | +0.2% | 2,443,400 |
| 2012/09/24 | 1,381 | 1,389 | 1,369 | 1,376 | -17 | -1.2% | 2,387,200 |
| 2012/09/21 | 1,380 | 1,409 | 1,372 | 1,393 | +11 | +0.8% | 2,644,500 |
| 2012/09/20 | 1,386 | 1,407 | 1,371 | 1,382 | -27 | -1.9% | 3,273,000 |
| 2012/09/19 | 1,402 | 1,415 | 1,365 | 1,409 | +8 | +0.6% | 3,847,900 |
| 2012/09/18 | 1,389 | 1,411 | 1,387 | 1,401 | +31 | +2.3% | 3,246,400 |
| 2012/09/14 | 1,354 | 1,381 | 1,352 | 1,370 | +33 | +2.5% | 3,634,700 |
| 2012/09/13 | 1,330 | 1,354 | 1,323 | 1,337 | +3 | +0.2% | 1,531,100 |
| 2012/09/12 | 1,305 | 1,335 | 1,304 | 1,334 | +31 | +2.4% | 1,901,300 |
| 2012/09/11 | 1,296 | 1,313 | 1,291 | 1,303 | ±0 | ±0% | 1,935,300 |
| 2012/09/10 | 1,295 | 1,311 | 1,285 | 1,303 | +8 | +0.6% | 1,671,400 |
| 2012/09/07 | 1,300 | 1,300 | 1,276 | 1,295 | +41 | +3.3% | 2,333,000 |
| 2012/09/06 | 1,253 | 1,256 | 1,240 | 1,254 | +7 | +0.6% | 2,533,200 |
| 2012/09/05 | 1,280 | 1,283 | 1,247 | 1,247 | -46 | -3.6% | 3,948,200 |
| 2012/09/04 | 1,293 | 1,309 | 1,285 | 1,293 | +1 | +0.1% | 2,311,900 |
| 2012/09/03 | 1,302 | 1,317 | 1,283 | 1,292 | -7 | -0.5% | 2,517,600 |
| 2012/08/31 | 1,327 | 1,340 | 1,299 | 1,299 | -44 | -3.3% | 2,459,300 |
| 2012/08/30 | 1,370 | 1,376 | 1,337 | 1,343 | -31 | -2.3% | 1,793,000 |
| 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 |
3151～
3200
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
