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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 4,634 | 4,663 | 4,604 | 4,622 | +34 | +0.7% | 1,677,900 |
| 2017/12/06 | 4,648 | 4,655 | 4,575 | 4,588 | -55 | -1.2% | 2,302,200 |
| 2017/12/05 | 4,600 | 4,646 | 4,593 | 4,643 | +29 | +0.6% | 1,278,000 |
| 2017/12/04 | 4,636 | 4,648 | 4,609 | 4,614 | +10 | +0.2% | 1,455,200 |
| 2017/12/01 | 4,599 | 4,625 | 4,577 | 4,604 | +22 | +0.5% | 2,085,800 |
| 2017/11/30 | 4,530 | 4,596 | 4,520 | 4,582 | +67 | +1.5% | 2,457,500 |
| 2017/11/29 | 4,537 | 4,543 | 4,504 | 4,515 | +16 | +0.4% | 1,490,900 |
| 2017/11/28 | 4,521 | 4,537 | 4,481 | 4,499 | -7 | -0.2% | 1,553,400 |
| 2017/11/27 | 4,551 | 4,568 | 4,502 | 4,506 | -47 | -1% | 1,322,700 |
| 2017/11/24 | 4,515 | 4,556 | 4,494 | 4,553 | +59 | +1.3% | 1,483,400 |
| 2017/11/22 | 4,509 | 4,528 | 4,491 | 4,494 | +11 | +0.2% | 1,343,200 |
| 2017/11/21 | 4,542 | 4,553 | 4,481 | 4,483 | +20 | +0.4% | 1,764,600 |
| 2017/11/20 | 4,462 | 4,486 | 4,451 | 4,463 | -41 | -0.9% | 835,100 |
| 2017/11/17 | 4,548 | 4,574 | 4,489 | 4,504 | +8 | +0.2% | 1,669,500 |
| 2017/11/16 | 4,471 | 4,505 | 4,457 | 4,496 | +35 | +0.8% | 1,667,600 |
| 2017/11/15 | 4,522 | 4,532 | 4,438 | 4,461 | -69 | -1.5% | 2,043,800 |
| 2017/11/14 | 4,521 | 4,566 | 4,515 | 4,530 | +24 | +0.5% | 1,262,800 |
| 2017/11/13 | 4,536 | 4,542 | 4,506 | 4,506 | -45 | -1% | 1,212,400 |
| 2017/11/10 | 4,521 | 4,570 | 4,515 | 4,551 | -36 | -0.8% | 1,828,000 |
| 2017/11/09 | 4,660 | 4,677 | 4,527 | 4,587 | -86 | -1.8% | 3,106,600 |
| 2017/11/08 | 4,626 | 4,691 | 4,603 | 4,673 | +49 | +1.1% | 2,018,300 |
| 2017/11/07 | 4,571 | 4,634 | 4,545 | 4,624 | +56 | +1.2% | 2,149,300 |
| 2017/11/06 | 4,580 | 4,587 | 4,562 | 4,568 | -2 | ±0% | 1,348,100 |
| 2017/11/02 | 4,577 | 4,586 | 4,530 | 4,570 | +4 | +0.1% | 1,994,300 |
| 2017/11/01 | 4,618 | 4,618 | 4,552 | 4,566 | -60 | -1.3% | 2,512,900 |
| 2017/10/31 | 4,613 | 4,640 | 4,602 | 4,626 | +1 | ±0% | 1,917,700 |
| 2017/10/30 | 4,632 | 4,640 | 4,598 | 4,625 | -19 | -0.4% | 1,805,400 |
| 2017/10/27 | 4,616 | 4,648 | 4,592 | 4,644 | +28 | +0.6% | 1,495,600 |
| 2017/10/26 | 4,560 | 4,620 | 4,554 | 4,616 | +35 | +0.8% | 1,227,400 |
| 2017/10/25 | 4,617 | 4,622 | 4,567 | 4,581 | +1 | ±0% | 1,578,500 |
| 2017/10/24 | 4,545 | 4,583 | 4,542 | 4,580 | +31 | +0.7% | 1,159,800 |
| 2017/10/23 | 4,563 | 4,589 | 4,536 | 4,549 | +23 | +0.5% | 1,451,000 |
| 2017/10/20 | 4,516 | 4,530 | 4,497 | 4,526 | +21 | +0.5% | 1,416,300 |
| 2017/10/19 | 4,535 | 4,535 | 4,491 | 4,505 | -1 | ±0% | 1,008,800 |
| 2017/10/18 | 4,515 | 4,538 | 4,494 | 4,506 | +11 | +0.2% | 1,102,700 |
| 2017/10/17 | 4,519 | 4,530 | 4,487 | 4,495 | -8 | -0.2% | 1,171,000 |
| 2017/10/16 | 4,480 | 4,523 | 4,478 | 4,503 | +40 | +0.9% | 1,675,700 |
| 2017/10/13 | 4,460 | 4,473 | 4,433 | 4,463 | +25 | +0.6% | 2,240,800 |
| 2017/10/12 | 4,450 | 4,460 | 4,435 | 4,438 | -13 | -0.3% | 1,216,200 |
| 2017/10/11 | 4,408 | 4,458 | 4,407 | 4,451 | +43 | +1% | 1,669,000 |
| 2017/10/10 | 4,400 | 4,415 | 4,377 | 4,408 | -17 | -0.4% | 1,497,700 |
| 2017/10/06 | 4,448 | 4,456 | 4,420 | 4,425 | -11 | -0.2% | 1,203,200 |
| 2017/10/05 | 4,449 | 4,452 | 4,403 | 4,436 | -19 | -0.4% | 1,236,100 |
| 2017/10/04 | 4,450 | 4,463 | 4,431 | 4,455 | +20 | +0.5% | 1,404,900 |
| 2017/10/03 | 4,401 | 4,449 | 4,395 | 4,435 | +43 | +1% | 1,398,400 |
| 2017/10/02 | 4,370 | 4,393 | 4,361 | 4,392 | +25 | +0.6% | 1,071,800 |
| 2017/09/29 | 4,371 | 4,398 | 4,359 | 4,367 | -3 | -0.1% | 1,486,100 |
| 2017/09/28 | 4,372 | 4,381 | 4,357 | 4,370 | +10 | +0.2% | 1,244,100 |
| 2017/09/27 | 4,371 | 4,377 | 4,348 | 4,360 | -34 | -0.8% | 927,100 |
| 2017/09/26 | 4,399 | 4,408 | 4,386 | 4,394 | +4 | +0.1% | 1,089,200 |
1801～
1850
件表示中 / 3687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 | 285,800円 | +6.4% | +2.4% | 2.10% | 13.78倍 | 1.09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 | 392,300円 | +3.5% | +4.2% | 2.70% | 14.42倍 | 1.64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 | 604,900円 | +2.6% | +7.9% | 2.55% | 24.22倍 | 2.63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 |
| 日ペイントＨ | 106,600円 | +11.1% | +24.5% | 1.50% | 15.45倍 | 1.57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 |
| ユニチャーム | 131,900円 | +3.6% | +5.5% | 1.36% | 26.76倍 | 2.99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 |
市場注目の銘柄
チャート関連のコラム
