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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,421 | 4,482 | 4,420 | 4,479 | +85 | +1.9% | 1,539,800 |
| 2018/07/17 | 4,336 | 4,412 | 4,331 | 4,394 | +56 | +1.3% | 1,332,000 |
| 2018/07/13 | 4,299 | 4,350 | 4,279 | 4,338 | +38 | +0.9% | 1,656,100 |
| 2018/07/12 | 4,300 | 4,305 | 4,277 | 4,300 | +10 | +0.2% | 1,061,400 |
| 2018/07/11 | 4,319 | 4,320 | 4,260 | 4,290 | -66 | -1.5% | 1,022,100 |
| 2018/07/10 | 4,342 | 4,374 | 4,322 | 4,356 | +64 | +1.5% | 1,830,900 |
| 2018/07/09 | 4,225 | 4,296 | 4,212 | 4,292 | +63 | +1.5% | 1,150,400 |
| 2018/07/06 | 4,231 | 4,242 | 4,204 | 4,229 | -2 | ±0% | 1,118,800 |
| 2018/07/05 | 4,253 | 4,265 | 4,221 | 4,231 | -16 | -0.4% | 1,261,100 |
| 2018/07/04 | 4,220 | 4,259 | 4,217 | 4,247 | +17 | +0.4% | 1,025,700 |
| 2018/07/03 | 4,238 | 4,246 | 4,191 | 4,230 | +6 | +0.1% | 1,682,700 |
| 2018/07/02 | 4,300 | 4,320 | 4,218 | 4,224 | -102 | -2.4% | 1,245,100 |
| 2018/06/29 | 4,299 | 4,332 | 4,282 | 4,326 | +75 | +1.8% | 2,081,500 |
| 2018/06/28 | 4,225 | 4,257 | 4,219 | 4,251 | +26 | +0.6% | 1,392,900 |
| 2018/06/27 | 4,199 | 4,227 | 4,169 | 4,225 | +31 | +0.7% | 1,529,600 |
| 2018/06/26 | 4,185 | 4,196 | 4,136 | 4,194 | -28 | -0.7% | 2,301,400 |
| 2018/06/25 | 4,224 | 4,251 | 4,215 | 4,222 | +9 | +0.2% | 970,900 |
| 2018/06/22 | 4,247 | 4,249 | 4,201 | 4,213 | -71 | -1.7% | 908,900 |
| 2018/06/21 | 4,268 | 4,293 | 4,237 | 4,284 | +6 | +0.1% | 1,149,800 |
| 2018/06/20 | 4,236 | 4,281 | 4,214 | 4,278 | +63 | +1.5% | 1,262,100 |
| 2018/06/19 | 4,257 | 4,272 | 4,214 | 4,215 | -67 | -1.6% | 1,413,700 |
| 2018/06/18 | 4,283 | 4,291 | 4,258 | 4,282 | -30 | -0.7% | 947,400 |
| 2018/06/15 | 4,276 | 4,321 | 4,272 | 4,312 | +30 | +0.7% | 1,799,200 |
| 2018/06/14 | 4,277 | 4,299 | 4,266 | 4,282 | -16 | -0.4% | 1,011,200 |
| 2018/06/13 | 4,326 | 4,331 | 4,295 | 4,298 | -24 | -0.6% | 1,031,800 |
| 2018/06/12 | 4,355 | 4,368 | 4,314 | 4,322 | +5 | +0.1% | 1,108,400 |
| 2018/06/11 | 4,301 | 4,329 | 4,292 | 4,317 | -12 | -0.3% | 806,800 |
| 2018/06/08 | 4,345 | 4,375 | 4,325 | 4,329 | -17 | -0.4% | 1,772,300 |
| 2018/06/07 | 4,341 | 4,356 | 4,328 | 4,346 | +9 | +0.2% | 1,445,500 |
| 2018/06/06 | 4,326 | 4,351 | 4,314 | 4,337 | +36 | +0.8% | 1,722,300 |
| 2018/06/05 | 4,291 | 4,307 | 4,272 | 4,301 | +20 | +0.5% | 1,007,200 |
| 2018/06/04 | 4,217 | 4,296 | 4,208 | 4,281 | +73 | +1.7% | 1,260,300 |
| 2018/06/01 | 4,141 | 4,237 | 4,140 | 4,208 | +26 | +0.6% | 1,574,000 |
| 2018/05/31 | 4,185 | 4,211 | 4,162 | 4,182 | +24 | +0.6% | 5,248,900 |
| 2018/05/30 | 4,165 | 4,178 | 4,112 | 4,158 | -27 | -0.6% | 2,003,000 |
| 2018/05/29 | 4,200 | 4,215 | 4,166 | 4,185 | -49 | -1.2% | 999,100 |
| 2018/05/28 | 4,235 | 4,241 | 4,197 | 4,234 | -3 | -0.1% | 830,000 |
| 2018/05/25 | 4,206 | 4,239 | 4,189 | 4,237 | +38 | +0.9% | 1,421,400 |
| 2018/05/24 | 4,208 | 4,259 | 4,180 | 4,199 | -69 | -1.6% | 1,857,700 |
| 2018/05/23 | 4,276 | 4,301 | 4,248 | 4,268 | -17 | -0.4% | 1,498,300 |
| 2018/05/22 | 4,351 | 4,359 | 4,265 | 4,285 | -75 | -1.7% | 1,747,900 |
| 2018/05/21 | 4,330 | 4,370 | 4,309 | 4,360 | +55 | +1.3% | 1,983,000 |
| 2018/05/18 | 4,330 | 4,342 | 4,295 | 4,305 | -17 | -0.4% | 1,169,600 |
| 2018/05/17 | 4,288 | 4,333 | 4,280 | 4,322 | +94 | +2.2% | 2,167,100 |
| 2018/05/16 | 4,230 | 4,257 | 4,216 | 4,228 | -24 | -0.6% | 1,675,400 |
| 2018/05/15 | 4,277 | 4,296 | 4,236 | 4,252 | -56 | -1.3% | 1,663,000 |
| 2018/05/14 | 4,295 | 4,313 | 4,271 | 4,308 | +66 | +1.6% | 1,377,900 |
| 2018/05/11 | 4,221 | 4,245 | 4,212 | 4,242 | +21 | +0.5% | 974,800 |
| 2018/05/10 | 4,207 | 4,238 | 4,190 | 4,221 | +20 | +0.5% | 847,800 |
| 2018/05/09 | 4,222 | 4,227 | 4,178 | 4,201 | -21 | -0.5% | 1,291,400 |
1551～
1600
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
