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 |
|---|---|---|---|---|---|---|---|
| 2011/12/07 | 1,852 | 1,917 | 1,844 | 1,911 | +76 | +4.1% | 2,326,900 |
| 2011/12/06 | 1,870 | 1,892 | 1,835 | 1,835 | -44 | -2.3% | 2,075,100 |
| 2011/12/05 | 1,905 | 1,910 | 1,869 | 1,879 | -15 | -0.8% | 1,557,700 |
| 2011/12/02 | 1,874 | 1,913 | 1,874 | 1,894 | +25 | +1.3% | 1,961,500 |
| 2011/12/01 | 1,873 | 1,887 | 1,860 | 1,869 | +43 | +2.4% | 1,987,200 |
| 2011/11/30 | 1,806 | 1,833 | 1,800 | 1,826 | -15 | -0.8% | 2,212,900 |
| 2011/11/29 | 1,775 | 1,851 | 1,775 | 1,841 | +95 | +5.4% | 3,319,800 |
| 2011/11/28 | 1,751 | 1,769 | 1,741 | 1,746 | +24 | +1.4% | 1,377,800 |
| 2011/11/25 | 1,715 | 1,744 | 1,710 | 1,722 | +17 | +1% | 1,733,900 |
| 2011/11/24 | 1,692 | 1,714 | 1,662 | 1,705 | -27 | -1.6% | 2,747,100 |
| 2011/11/22 | 1,717 | 1,743 | 1,704 | 1,732 | -21 | -1.2% | 1,832,300 |
| 2011/11/21 | 1,745 | 1,758 | 1,731 | 1,753 | +8 | +0.5% | 1,265,000 |
| 2011/11/18 | 1,726 | 1,753 | 1,717 | 1,745 | -7 | -0.4% | 1,605,700 |
| 2011/11/17 | 1,770 | 1,771 | 1,733 | 1,752 | -42 | -2.3% | 2,681,100 |
| 2011/11/16 | 1,761 | 1,798 | 1,753 | 1,794 | +34 | +1.9% | 2,251,700 |
| 2011/11/15 | 1,774 | 1,774 | 1,755 | 1,760 | -32 | -1.8% | 965,500 |
| 2011/11/14 | 1,787 | 1,811 | 1,780 | 1,792 | +30 | +1.7% | 1,793,100 |
| 2011/11/11 | 1,743 | 1,776 | 1,721 | 1,762 | +24 | +1.4% | 1,861,400 |
| 2011/11/10 | 1,738 | 1,743 | 1,717 | 1,738 | -47 | -2.6% | 1,651,400 |
| 2011/11/09 | 1,782 | 1,786 | 1,759 | 1,785 | +36 | +2.1% | 1,792,200 |
| 2011/11/08 | 1,754 | 1,778 | 1,744 | 1,749 | -29 | -1.6% | 1,185,800 |
| 2011/11/07 | 1,788 | 1,789 | 1,752 | 1,778 | -25 | -1.4% | 1,926,600 |
| 2011/11/04 | 1,843 | 1,846 | 1,788 | 1,803 | +3 | +0.2% | 2,298,400 |
| 2011/11/02 | 1,806 | 1,829 | 1,790 | 1,800 | -37 | -2% | 2,235,100 |
| 2011/11/01 | 1,920 | 1,921 | 1,830 | 1,837 | -113 | -5.8% | 3,507,100 |
| 2011/10/31 | 1,996 | 2,029 | 1,950 | 1,950 | -46 | -2.3% | 2,909,000 |
| 2011/10/28 | 2,024 | 2,026 | 1,979 | 1,996 | -1 | -0.1% | 1,980,100 |
| 2011/10/27 | 1,925 | 1,998 | 1,916 | 1,997 | +67 | +3.5% | 2,480,300 |
| 2011/10/26 | 1,880 | 1,944 | 1,874 | 1,930 | +21 | +1.1% | 1,786,200 |
| 2011/10/25 | 1,956 | 1,957 | 1,906 | 1,909 | -25 | -1.3% | 2,455,600 |
| 2011/10/24 | 1,896 | 1,938 | 1,893 | 1,934 | +48 | +2.5% | 2,737,400 |
| 2011/10/21 | 1,832 | 1,901 | 1,832 | 1,886 | +61 | +3.3% | 2,386,300 |
| 2011/10/20 | 1,824 | 1,841 | 1,816 | 1,825 | -17 | -0.9% | 1,461,000 |
| 2011/10/19 | 1,864 | 1,882 | 1,833 | 1,842 | -5 | -0.3% | 1,907,000 |
| 2011/10/18 | 1,823 | 1,850 | 1,818 | 1,847 | -26 | -1.4% | 1,653,400 |
| 2011/10/17 | 1,855 | 1,885 | 1,847 | 1,873 | +58 | +3.2% | 2,038,600 |
| 2011/10/14 | 1,840 | 1,848 | 1,815 | 1,815 | -45 | -2.4% | 2,222,500 |
| 2011/10/13 | 1,855 | 1,872 | 1,842 | 1,860 | +36 | +2% | 1,515,900 |
| 2011/10/12 | 1,821 | 1,831 | 1,789 | 1,824 | -10 | -0.5% | 1,618,400 |
| 2011/10/11 | 1,820 | 1,856 | 1,815 | 1,834 | +43 | +2.4% | 1,914,800 |
| 2011/10/07 | 1,765 | 1,800 | 1,762 | 1,791 | +44 | +2.5% | 1,849,800 |
| 2011/10/06 | 1,697 | 1,759 | 1,691 | 1,747 | +70 | +4.2% | 2,104,600 |
| 2011/10/05 | 1,703 | 1,711 | 1,659 | 1,677 | -14 | -0.8% | 2,586,600 |
| 2011/10/04 | 1,690 | 1,697 | 1,662 | 1,691 | -37 | -2.1% | 2,767,000 |
| 2011/10/03 | 1,773 | 1,775 | 1,708 | 1,728 | -87 | -4.8% | 2,652,400 |
| 2011/09/30 | 1,812 | 1,830 | 1,797 | 1,815 | +4 | +0.2% | 2,517,100 |
| 2011/09/29 | 1,783 | 1,811 | 1,760 | 1,811 | +13 | +0.7% | 1,995,700 |
| 2011/09/28 | 1,816 | 1,840 | 1,791 | 1,798 | -24 | -1.3% | 2,264,100 |
| 2011/09/27 | 1,780 | 1,822 | 1,778 | 1,822 | +70 | +4% | 2,491,700 |
| 2011/09/26 | 1,780 | 1,784 | 1,736 | 1,752 | -36 | -2% | 2,525,400 |
3351～
3400
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
