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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,380 | 4,421 | 4,343 | 4,358 | -7 | -0.2% | 1,917,500 |
| 2018/02/20 | 4,390 | 4,402 | 4,353 | 4,365 | -39 | -0.9% | 1,302,600 |
| 2018/02/19 | 4,378 | 4,407 | 4,342 | 4,404 | +77 | +1.8% | 1,246,700 |
| 2018/02/16 | 4,285 | 4,340 | 4,251 | 4,327 | +66 | +1.5% | 1,561,000 |
| 2018/02/15 | 4,230 | 4,322 | 4,226 | 4,261 | +31 | +0.7% | 2,039,200 |
| 2018/02/14 | 4,300 | 4,300 | 4,153 | 4,230 | -86 | -2% | 3,246,000 |
| 2018/02/13 | 4,460 | 4,465 | 4,313 | 4,316 | -144 | -3.2% | 2,904,400 |
| 2018/02/09 | 4,456 | 4,530 | 4,430 | 4,460 | -173 | -3.7% | 3,494,000 |
| 2018/02/08 | 4,550 | 4,668 | 4,546 | 4,633 | +86 | +1.9% | 2,943,700 |
| 2018/02/07 | 4,680 | 4,703 | 4,544 | 4,547 | +101 | +2.3% | 4,439,400 |
| 2018/02/06 | 4,550 | 4,586 | 4,366 | 4,446 | -221 | -4.7% | 4,835,600 |
| 2018/02/05 | 4,597 | 4,717 | 4,593 | 4,667 | +26 | +0.6% | 3,807,400 |
| 2018/02/02 | 4,698 | 4,700 | 4,583 | 4,641 | -57 | -1.2% | 3,649,700 |
| 2018/02/01 | 4,680 | 4,794 | 4,646 | 4,698 | +508 | +12.1% | 8,665,900 |
| 2018/01/31 | 4,538 | 4,563 | 4,190 | 4,190 | -380 | -8.3% | 1,807,600 |
| 2018/01/30 | 4,585 | 4,602 | 4,542 | 4,570 | -32 | -0.7% | 1,674,200 |
| 2018/01/29 | 4,625 | 4,641 | 4,599 | 4,602 | -16 | -0.3% | 1,277,200 |
| 2018/01/26 | 4,661 | 4,677 | 4,618 | 4,618 | -29 | -0.6% | 1,361,900 |
| 2018/01/25 | 4,688 | 4,696 | 4,623 | 4,647 | -75 | -1.6% | 1,794,100 |
| 2018/01/24 | 4,764 | 4,769 | 4,715 | 4,722 | -67 | -1.4% | 1,791,200 |
| 2018/01/23 | 4,810 | 4,815 | 4,782 | 4,789 | -11 | -0.2% | 1,366,700 |
| 2018/01/22 | 4,784 | 4,800 | 4,773 | 4,800 | +10 | +0.2% | 932,600 |
| 2018/01/19 | 4,790 | 4,795 | 4,771 | 4,790 | +33 | +0.7% | 1,462,400 |
| 2018/01/18 | 4,800 | 4,820 | 4,745 | 4,757 | -22 | -0.5% | 2,066,800 |
| 2018/01/17 | 4,723 | 4,783 | 4,708 | 4,779 | +63 | +1.3% | 2,142,700 |
| 2018/01/16 | 4,696 | 4,724 | 4,692 | 4,716 | +35 | +0.7% | 1,065,900 |
| 2018/01/15 | 4,700 | 4,717 | 4,674 | 4,681 | -2 | ±0% | 983,000 |
| 2018/01/12 | 4,724 | 4,741 | 4,672 | 4,683 | -41 | -0.9% | 1,737,600 |
| 2018/01/11 | 4,780 | 4,785 | 4,702 | 4,724 | -86 | -1.8% | 2,377,700 |
| 2018/01/10 | 4,788 | 4,838 | 4,785 | 4,810 | +22 | +0.5% | 1,140,600 |
| 2018/01/09 | 4,795 | 4,807 | 4,773 | 4,788 | +4 | +0.1% | 1,440,700 |
| 2018/01/05 | 4,765 | 4,787 | 4,739 | 4,784 | +15 | +0.3% | 1,635,400 |
| 2018/01/04 | 4,706 | 4,769 | 4,692 | 4,769 | +164 | +3.6% | 2,351,700 |
| 2017/12/29 | 4,619 | 4,634 | 4,604 | 4,605 | +1 | ±0% | 723,800 |
| 2017/12/28 | 4,638 | 4,648 | 4,594 | 4,604 | -39 | -0.8% | 803,200 |
| 2017/12/27 | 4,659 | 4,669 | 4,634 | 4,643 | -18 | -0.4% | 861,200 |
| 2017/12/26 | 4,673 | 4,686 | 4,656 | 4,661 | -20 | -0.4% | 785,600 |
| 2017/12/25 | 4,690 | 4,690 | 4,651 | 4,681 | -10 | -0.2% | 474,500 |
| 2017/12/22 | 4,680 | 4,693 | 4,675 | 4,691 | +11 | +0.2% | 1,027,100 |
| 2017/12/21 | 4,665 | 4,684 | 4,657 | 4,680 | +7 | +0.1% | 1,046,800 |
| 2017/12/20 | 4,673 | 4,689 | 4,655 | 4,673 | +20 | +0.4% | 916,300 |
| 2017/12/19 | 4,677 | 4,683 | 4,633 | 4,653 | -24 | -0.5% | 1,364,100 |
| 2017/12/18 | 4,663 | 4,683 | 4,657 | 4,677 | +42 | +0.9% | 1,315,100 |
| 2017/12/15 | 4,666 | 4,672 | 4,607 | 4,635 | -39 | -0.8% | 2,232,500 |
| 2017/12/14 | 4,668 | 4,710 | 4,647 | 4,674 | +6 | +0.1% | 1,316,400 |
| 2017/12/13 | 4,705 | 4,717 | 4,648 | 4,668 | -25 | -0.5% | 1,542,200 |
| 2017/12/12 | 4,726 | 4,729 | 4,680 | 4,693 | -39 | -0.8% | 1,584,300 |
| 2017/12/11 | 4,648 | 4,735 | 4,640 | 4,732 | +102 | +2.2% | 1,740,200 |
| 2017/12/08 | 4,653 | 4,719 | 4,621 | 4,630 | +8 | +0.2% | 3,449,800 |
| 2017/12/07 | 4,634 | 4,663 | 4,604 | 4,622 | +34 | +0.7% | 1,677,900 |
1651～
1700
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
