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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 5,354 | 5,379 | 5,298 | 5,330 | -35 | -0.7% | 1,138,000 |
| 2019/07/29 | 5,323 | 5,365 | 5,309 | 5,365 | +1 | ±0% | 684,300 |
| 2019/07/26 | 5,379 | 5,396 | 5,342 | 5,364 | +13 | +0.2% | 771,500 |
| 2019/07/25 | 5,365 | 5,377 | 5,325 | 5,351 | +4 | +0.1% | 1,106,600 |
| 2019/07/24 | 5,429 | 5,430 | 5,342 | 5,347 | -49 | -0.9% | 1,110,400 |
| 2019/07/23 | 5,308 | 5,415 | 5,308 | 5,396 | +78 | +1.5% | 840,100 |
| 2019/07/22 | 5,380 | 5,388 | 5,301 | 5,318 | -111 | -2% | 1,054,200 |
| 2019/07/19 | 5,332 | 5,429 | 5,307 | 5,429 | +137 | +2.6% | 1,379,800 |
| 2019/07/18 | 5,408 | 5,415 | 5,278 | 5,292 | -158 | -2.9% | 1,345,900 |
| 2019/07/17 | 5,408 | 5,457 | 5,404 | 5,450 | +17 | +0.3% | 837,200 |
| 2019/07/16 | 5,462 | 5,471 | 5,395 | 5,433 | -54 | -1% | 1,051,100 |
| 2019/07/12 | 5,452 | 5,493 | 5,444 | 5,487 | +62 | +1.1% | 1,071,100 |
| 2019/07/11 | 5,401 | 5,440 | 5,374 | 5,425 | +10 | +0.2% | 1,336,000 |
| 2019/07/10 | 5,371 | 5,436 | 5,357 | 5,415 | +15 | +0.3% | 1,484,900 |
| 2019/07/09 | 5,422 | 5,426 | 5,377 | 5,400 | -10 | -0.2% | 869,200 |
| 2019/07/08 | 5,410 | 5,427 | 5,397 | 5,410 | -10 | -0.2% | 943,600 |
| 2019/07/05 | 5,450 | 5,450 | 5,411 | 5,420 | -56 | -1% | 766,700 |
| 2019/07/04 | 5,450 | 5,494 | 5,448 | 5,476 | +14 | +0.3% | 809,500 |
| 2019/07/03 | 5,577 | 5,577 | 5,435 | 5,462 | -122 | -2.2% | 1,598,000 |
| 2019/07/02 | 5,552 | 5,618 | 5,537 | 5,584 | +80 | +1.5% | 1,521,600 |
| 2019/07/01 | 5,500 | 5,543 | 5,477 | 5,504 | +41 | +0.8% | 1,119,400 |
| 2019/06/28 | 5,434 | 5,470 | 5,420 | 5,463 | +43 | +0.8% | 1,455,400 |
| 2019/06/27 | 5,414 | 5,420 | 5,341 | 5,420 | +52 | +1% | 950,000 |
| 2019/06/26 | 5,392 | 5,401 | 5,357 | 5,368 | -42 | -0.8% | 744,100 |
| 2019/06/25 | 5,368 | 5,410 | 5,360 | 5,410 | +45 | +0.8% | 1,005,900 |
| 2019/06/24 | 5,361 | 5,382 | 5,348 | 5,365 | -29 | -0.5% | 680,300 |
| 2019/06/21 | 5,448 | 5,449 | 5,372 | 5,394 | -37 | -0.7% | 1,790,100 |
| 2019/06/20 | 5,452 | 5,477 | 5,422 | 5,431 | -52 | -0.9% | 1,008,300 |
| 2019/06/19 | 5,432 | 5,487 | 5,404 | 5,483 | +113 | +2.1% | 1,524,600 |
| 2019/06/18 | 5,359 | 5,429 | 5,356 | 5,370 | -14 | -0.3% | 1,211,500 |
| 2019/06/17 | 5,370 | 5,387 | 5,349 | 5,384 | +2 | ±0% | 1,010,500 |
| 2019/06/14 | 5,394 | 5,395 | 5,340 | 5,382 | +3 | +0.1% | 1,225,600 |
| 2019/06/13 | 5,354 | 5,398 | 5,339 | 5,379 | -3 | -0.1% | 1,041,700 |
| 2019/06/12 | 5,400 | 5,439 | 5,382 | 5,382 | -6 | -0.1% | 1,012,300 |
| 2019/06/11 | 5,358 | 5,396 | 5,358 | 5,388 | +7 | +0.1% | 737,000 |
| 2019/06/10 | 5,361 | 5,390 | 5,337 | 5,381 | +39 | +0.7% | 999,600 |
| 2019/06/07 | 5,323 | 5,357 | 5,297 | 5,342 | +42 | +0.8% | 921,200 |
| 2019/06/06 | 5,336 | 5,342 | 5,285 | 5,300 | +34 | +0.6% | 907,400 |
| 2019/06/05 | 5,280 | 5,293 | 5,225 | 5,266 | +132 | +2.6% | 1,463,000 |
| 2019/06/04 | 5,140 | 5,153 | 5,116 | 5,134 | -16 | -0.3% | 998,600 |
| 2019/06/03 | 5,104 | 5,157 | 5,100 | 5,150 | -49 | -0.9% | 1,152,000 |
| 2019/05/31 | 5,192 | 5,217 | 5,158 | 5,199 | -43 | -0.8% | 1,963,600 |
| 2019/05/30 | 5,304 | 5,305 | 5,229 | 5,242 | -99 | -1.9% | 1,303,600 |
| 2019/05/29 | 5,367 | 5,369 | 5,285 | 5,341 | -21 | -0.4% | 1,081,700 |
| 2019/05/28 | 5,340 | 5,390 | 5,315 | 5,362 | +14 | +0.3% | 2,950,500 |
| 2019/05/27 | 5,327 | 5,353 | 5,312 | 5,348 | +31 | +0.6% | 517,600 |
| 2019/05/24 | 5,360 | 5,360 | 5,303 | 5,317 | -86 | -1.6% | 1,148,400 |
| 2019/05/23 | 5,366 | 5,422 | 5,359 | 5,403 | +14 | +0.3% | 1,197,900 |
| 2019/05/22 | 5,431 | 5,443 | 5,360 | 5,389 | +18 | +0.3% | 1,600,500 |
| 2019/05/21 | 5,265 | 5,394 | 5,263 | 5,371 | +120 | +2.3% | 1,983,000 |
1301～
1350
件表示中 / 3586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 | 326,500円 | +6.4% | +2.4% | 1.84% | 15.73倍 | 1.25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 | 564,900円 | +3.5% | +4.2% | 1.88% | 20.98倍 | 2.38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 | 620,800円 | +4.4% | +130.3% | 2.45% | 27.73倍 | 2.73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 |
| ユニチャーム | 383,100円 | +6.8% | +8.8% | 1.15% | 24.96倍 | 3.00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 |
| 日ペイントＨ | 99,800円 | +10.9% | +7.7% | 1.50% | 18.91倍 | 1.47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 |
市場注目の銘柄
チャート関連のコラム
