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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 4,663 | 4,670 | 4,626 | 4,661 | +25 | +0.5% | 1,193,900 |
| 2019/10/10 | 4,606 | 4,646 | 4,591 | 4,636 | +32 | +0.7% | 1,414,900 |
| 2019/10/09 | 4,550 | 4,608 | 4,550 | 4,604 | -27 | -0.6% | 1,286,200 |
| 2019/10/08 | 4,590 | 4,639 | 4,572 | 4,631 | +58 | +1.3% | 1,208,400 |
| 2019/10/07 | 4,560 | 4,579 | 4,534 | 4,573 | -13 | -0.3% | 1,123,600 |
| 2019/10/04 | 4,572 | 4,600 | 4,557 | 4,586 | +7 | +0.2% | 1,248,300 |
| 2019/10/03 | 4,591 | 4,609 | 4,565 | 4,579 | -130 | -2.8% | 1,281,300 |
| 2019/10/02 | 4,720 | 4,730 | 4,690 | 4,709 | -22 | -0.5% | 1,320,700 |
| 2019/10/01 | 4,780 | 4,790 | 4,727 | 4,731 | -9 | -0.2% | 1,436,100 |
| 2019/09/30 | 4,732 | 4,757 | 4,718 | 4,740 | -35 | -0.7% | 1,553,600 |
| 2019/09/27 | 4,746 | 4,782 | 4,726 | 4,775 | +3 | +0.1% | 1,335,400 |
| 2019/09/26 | 4,811 | 4,821 | 4,755 | 4,772 | +17 | +0.4% | 1,581,700 |
| 2019/09/25 | 4,707 | 4,760 | 4,679 | 4,755 | -50 | -1% | 1,686,300 |
| 2019/09/24 | 4,816 | 4,843 | 4,800 | 4,805 | -31 | -0.6% | 1,525,400 |
| 2019/09/20 | 4,810 | 4,858 | 4,808 | 4,836 | +37 | +0.8% | 2,002,800 |
| 2019/09/19 | 4,818 | 4,859 | 4,796 | 4,799 | +18 | +0.4% | 1,515,600 |
| 2019/09/18 | 4,794 | 4,812 | 4,754 | 4,781 | -15 | -0.3% | 1,289,700 |
| 2019/09/17 | 4,810 | 4,813 | 4,762 | 4,796 | +23 | +0.5% | 1,387,900 |
| 2019/09/13 | 4,788 | 4,788 | 4,728 | 4,773 | +6 | +0.1% | 2,386,600 |
| 2019/09/12 | 4,798 | 4,799 | 4,730 | 4,767 | +15 | +0.3% | 2,138,500 |
| 2019/09/11 | 4,714 | 4,764 | 4,714 | 4,752 | +74 | +1.6% | 1,790,500 |
| 2019/09/10 | 4,588 | 4,680 | 4,582 | 4,678 | +70 | +1.5% | 1,594,100 |
| 2019/09/09 | 4,643 | 4,643 | 4,596 | 4,608 | -35 | -0.8% | 1,190,800 |
| 2019/09/06 | 4,667 | 4,671 | 4,630 | 4,643 | +36 | +0.8% | 1,314,900 |
| 2019/09/05 | 4,593 | 4,625 | 4,561 | 4,607 | +70 | +1.5% | 1,440,400 |
| 2019/09/04 | 4,546 | 4,550 | 4,519 | 4,537 | -21 | -0.5% | 944,300 |
| 2019/09/03 | 4,493 | 4,564 | 4,486 | 4,558 | +59 | +1.3% | 1,083,900 |
| 2019/09/02 | 4,543 | 4,553 | 4,496 | 4,499 | -50 | -1.1% | 675,600 |
| 2019/08/30 | 4,544 | 4,554 | 4,518 | 4,549 | +35 | +0.8% | 1,383,600 |
| 2019/08/29 | 4,497 | 4,528 | 4,490 | 4,514 | +8 | +0.2% | 728,000 |
| 2019/08/28 | 4,501 | 4,525 | 4,493 | 4,506 | +5 | +0.1% | 903,200 |
| 2019/08/27 | 4,496 | 4,504 | 4,464 | 4,501 | +52 | +1.2% | 1,572,900 |
| 2019/08/26 | 4,455 | 4,477 | 4,430 | 4,449 | -146 | -3.2% | 1,870,900 |
| 2019/08/23 | 4,590 | 4,620 | 4,564 | 4,595 | -21 | -0.5% | 1,388,600 |
| 2019/08/22 | 4,570 | 4,621 | 4,557 | 4,616 | +50 | +1.1% | 1,413,900 |
| 2019/08/21 | 4,568 | 4,605 | 4,543 | 4,566 | -26 | -0.6% | 1,308,100 |
| 2019/08/20 | 4,589 | 4,599 | 4,565 | 4,592 | +24 | +0.5% | 1,292,700 |
| 2019/08/19 | 4,599 | 4,608 | 4,523 | 4,568 | -18 | -0.4% | 1,054,600 |
| 2019/08/16 | 4,545 | 4,640 | 4,541 | 4,586 | +43 | +0.9% | 1,767,100 |
| 2019/08/15 | 4,573 | 4,588 | 4,533 | 4,543 | -142 | -3% | 1,906,800 |
| 2019/08/14 | 4,734 | 4,745 | 4,648 | 4,685 | +5 | +0.1% | 1,229,500 |
| 2019/08/13 | 4,690 | 4,727 | 4,655 | 4,680 | -35 | -0.7% | 1,527,100 |
| 2019/08/09 | 4,809 | 4,853 | 4,686 | 4,715 | -299 | -6% | 3,795,100 |
| 2019/08/08 | 4,972 | 5,027 | 4,971 | 5,014 | +2 | ±0% | 1,088,300 |
| 2019/08/07 | 5,000 | 5,041 | 4,990 | 5,012 | -7 | -0.1% | 1,047,600 |
| 2019/08/06 | 4,897 | 5,030 | 4,897 | 5,019 | -48 | -0.9% | 1,393,400 |
| 2019/08/05 | 5,123 | 5,130 | 5,000 | 5,067 | -123 | -2.4% | 1,311,800 |
| 2019/08/02 | 5,199 | 5,231 | 5,152 | 5,190 | -47 | -0.9% | 1,549,100 |
| 2019/08/01 | 5,144 | 5,247 | 5,131 | 5,237 | +56 | +1.1% | 1,315,100 |
| 2019/07/31 | 5,256 | 5,279 | 5,162 | 5,181 | -149 | -2.8% | 2,576,600 |
1351～
1400
件表示中 / 3686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 | 290,900円 | +6.4% | +2.4% | 2.06% | 14.02倍 | 1.11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 | 378,600円 | +3.5% | +4.2% | 2.80% | 13.92倍 | 1.58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 | 609,200円 | +2.6% | +7.9% | 2.53% | 24.39倍 | 2.65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 | 134,100円 | +3.6% | +5.5% | 1.34% | 27.21倍 | 3.04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 | 105,000円 | +11.1% | +24.5% | 1.52% | 15.22倍 | 1.55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
