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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 5,126 | 5,143 | 5,085 | 5,115 | +21 | +0.4% | 2,086,400 |
| 2018/09/27 | 5,110 | 5,144 | 5,082 | 5,094 | -66 | -1.3% | 1,545,400 |
| 2018/09/26 | 5,118 | 5,160 | 5,082 | 5,160 | +26 | +0.5% | 1,483,600 |
| 2018/09/25 | 5,151 | 5,165 | 5,114 | 5,134 | +78 | +1.5% | 1,779,000 |
| 2018/09/21 | 5,090 | 5,099 | 5,040 | 5,056 | +22 | +0.4% | 2,116,400 |
| 2018/09/20 | 5,101 | 5,114 | 5,027 | 5,034 | -75 | -1.5% | 2,016,300 |
| 2018/09/19 | 5,141 | 5,166 | 5,101 | 5,109 | +32 | +0.6% | 2,597,500 |
| 2018/09/18 | 4,931 | 5,079 | 4,925 | 5,077 | +137 | +2.8% | 2,630,300 |
| 2018/09/14 | 4,840 | 4,942 | 4,837 | 4,940 | +218 | +4.6% | 3,585,900 |
| 2018/09/13 | 4,751 | 4,764 | 4,712 | 4,722 | +14 | +0.3% | 1,429,900 |
| 2018/09/12 | 4,779 | 4,779 | 4,693 | 4,708 | -71 | -1.5% | 1,593,400 |
| 2018/09/11 | 4,670 | 4,790 | 4,668 | 4,779 | +119 | +2.6% | 1,917,300 |
| 2018/09/10 | 4,600 | 4,687 | 4,584 | 4,660 | +47 | +1% | 1,618,300 |
| 2018/09/07 | 4,580 | 4,618 | 4,547 | 4,613 | +47 | +1% | 1,883,900 |
| 2018/09/06 | 4,578 | 4,589 | 4,541 | 4,566 | -49 | -1.1% | 1,197,000 |
| 2018/09/05 | 4,659 | 4,664 | 4,602 | 4,615 | -38 | -0.8% | 1,108,100 |
| 2018/09/04 | 4,664 | 4,664 | 4,626 | 4,653 | -13 | -0.3% | 1,090,600 |
| 2018/09/03 | 4,695 | 4,699 | 4,664 | 4,666 | -33 | -0.7% | 979,900 |
| 2018/08/31 | 4,672 | 4,725 | 4,664 | 4,699 | -16 | -0.3% | 1,229,000 |
| 2018/08/30 | 4,703 | 4,725 | 4,692 | 4,715 | +24 | +0.5% | 1,258,900 |
| 2018/08/29 | 4,680 | 4,704 | 4,661 | 4,691 | +10 | +0.2% | 1,510,000 |
| 2018/08/28 | 4,710 | 4,722 | 4,674 | 4,681 | ±0 | ±0% | 1,112,900 |
| 2018/08/27 | 4,684 | 4,691 | 4,668 | 4,681 | -15 | -0.3% | 979,200 |
| 2018/08/24 | 4,657 | 4,697 | 4,653 | 4,696 | +86 | +1.9% | 1,371,100 |
| 2018/08/23 | 4,625 | 4,636 | 4,601 | 4,610 | +12 | +0.3% | 1,209,100 |
| 2018/08/22 | 4,597 | 4,618 | 4,576 | 4,598 | +8 | +0.2% | 1,314,400 |
| 2018/08/21 | 4,572 | 4,616 | 4,568 | 4,590 | -7 | -0.2% | 1,515,100 |
| 2018/08/20 | 4,601 | 4,625 | 4,597 | 4,597 | -28 | -0.6% | 1,468,900 |
| 2018/08/17 | 4,583 | 4,640 | 4,579 | 4,625 | +48 | +1% | 1,385,100 |
| 2018/08/16 | 4,547 | 4,589 | 4,500 | 4,577 | -23 | -0.5% | 1,569,600 |
| 2018/08/15 | 4,622 | 4,654 | 4,577 | 4,600 | -35 | -0.8% | 1,143,800 |
| 2018/08/14 | 4,639 | 4,668 | 4,604 | 4,635 | +16 | +0.3% | 1,494,200 |
| 2018/08/13 | 4,752 | 4,761 | 4,611 | 4,619 | -201 | -4.2% | 1,975,700 |
| 2018/08/10 | 4,800 | 4,884 | 4,755 | 4,820 | +161 | +3.5% | 4,546,800 |
| 2018/08/09 | 4,639 | 4,663 | 4,625 | 4,659 | +27 | +0.6% | 1,108,500 |
| 2018/08/08 | 4,675 | 4,675 | 4,612 | 4,632 | -21 | -0.5% | 1,388,900 |
| 2018/08/07 | 4,597 | 4,657 | 4,597 | 4,653 | +56 | +1.2% | 861,800 |
| 2018/08/06 | 4,598 | 4,625 | 4,592 | 4,597 | +9 | +0.2% | 774,200 |
| 2018/08/03 | 4,594 | 4,594 | 4,566 | 4,588 | -10 | -0.2% | 846,700 |
| 2018/08/02 | 4,627 | 4,656 | 4,594 | 4,598 | -31 | -0.7% | 907,300 |
| 2018/08/01 | 4,619 | 4,634 | 4,594 | 4,629 | +28 | +0.6% | 819,900 |
| 2018/07/31 | 4,600 | 4,638 | 4,573 | 4,601 | -17 | -0.4% | 1,404,200 |
| 2018/07/30 | 4,696 | 4,713 | 4,614 | 4,618 | -46 | -1% | 738,000 |
| 2018/07/27 | 4,617 | 4,665 | 4,608 | 4,664 | +17 | +0.4% | 893,100 |
| 2018/07/26 | 4,678 | 4,696 | 4,641 | 4,647 | +19 | +0.4% | 1,155,100 |
| 2018/07/25 | 4,627 | 4,674 | 4,620 | 4,628 | +26 | +0.6% | 1,172,100 |
| 2018/07/24 | 4,574 | 4,612 | 4,550 | 4,602 | +53 | +1.2% | 1,184,200 |
| 2018/07/23 | 4,548 | 4,575 | 4,539 | 4,549 | +8 | +0.2% | 1,137,100 |
| 2018/07/20 | 4,524 | 4,570 | 4,496 | 4,541 | +32 | +0.7% | 1,465,600 |
| 2018/07/19 | 4,475 | 4,515 | 4,453 | 4,509 | +30 | +0.7% | 1,103,500 |
1501～
1550
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
