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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 4,406 | 4,425 | 4,399 | 4,412 | +61 | +1.4% | 910,500 |
| 2017/02/14 | 4,408 | 4,410 | 4,349 | 4,351 | -40 | -0.9% | 1,053,500 |
| 2017/02/13 | 4,390 | 4,401 | 4,369 | 4,391 | +28 | +0.6% | 1,043,700 |
| 2017/02/10 | 4,339 | 4,373 | 4,323 | 4,363 | +94 | +2.2% | 1,707,000 |
| 2017/02/09 | 4,261 | 4,287 | 4,246 | 4,269 | -21 | -0.5% | 912,100 |
| 2017/02/08 | 4,250 | 4,290 | 4,239 | 4,290 | +38 | +0.9% | 1,163,700 |
| 2017/02/07 | 4,210 | 4,270 | 4,203 | 4,252 | +17 | +0.4% | 1,322,000 |
| 2017/02/06 | 4,250 | 4,257 | 4,208 | 4,235 | +25 | +0.6% | 1,493,600 |
| 2017/02/03 | 4,230 | 4,245 | 4,177 | 4,210 | +10 | +0.2% | 1,817,000 |
| 2017/02/02 | 4,220 | 4,262 | 4,188 | 4,200 | +39 | +0.9% | 2,794,600 |
| 2017/02/01 | 4,150 | 4,165 | 4,083 | 4,161 | -214 | -4.9% | 4,786,200 |
| 2017/01/31 | 4,350 | 4,400 | 4,330 | 4,375 | -65 | -1.5% | 1,803,500 |
| 2017/01/30 | 4,411 | 4,451 | 4,411 | 4,440 | +29 | +0.7% | 1,131,200 |
| 2017/01/27 | 4,404 | 4,419 | 4,394 | 4,411 | +26 | +0.6% | 1,220,200 |
| 2017/01/26 | 4,357 | 4,390 | 4,338 | 4,385 | +67 | +1.6% | 1,706,800 |
| 2017/01/25 | 4,358 | 4,363 | 4,293 | 4,318 | +21 | +0.5% | 1,514,200 |
| 2017/01/24 | 4,288 | 4,331 | 4,285 | 4,297 | -36 | -0.8% | 1,508,200 |
| 2017/01/23 | 4,322 | 4,367 | 4,286 | 4,333 | +10 | +0.2% | 1,782,300 |
| 2017/01/20 | 4,316 | 4,337 | 4,305 | 4,323 | -7 | -0.2% | 1,196,100 |
| 2017/01/19 | 4,358 | 4,375 | 4,308 | 4,330 | +22 | +0.5% | 1,548,800 |
| 2017/01/18 | 4,305 | 4,344 | 4,254 | 4,308 | -22 | -0.5% | 1,785,300 |
| 2017/01/17 | 4,398 | 4,400 | 4,326 | 4,330 | -84 | -1.9% | 1,302,600 |
| 2017/01/16 | 4,436 | 4,461 | 4,394 | 4,414 | -39 | -0.9% | 1,130,200 |
| 2017/01/13 | 4,450 | 4,455 | 4,425 | 4,453 | +21 | +0.5% | 1,423,600 |
| 2017/01/12 | 4,451 | 4,460 | 4,409 | 4,432 | -48 | -1.1% | 1,118,200 |
| 2017/01/11 | 4,471 | 4,487 | 4,456 | 4,480 | +27 | +0.6% | 906,200 |
| 2017/01/10 | 4,490 | 4,490 | 4,444 | 4,453 | -54 | -1.2% | 1,601,500 |
| 2017/01/06 | 4,494 | 4,534 | 4,487 | 4,507 | +4 | +0.1% | 1,216,200 |
| 2017/01/05 | 4,554 | 4,560 | 4,486 | 4,503 | -48 | -1.1% | 1,424,700 |
| 2017/01/04 | 4,479 | 4,558 | 4,470 | 4,551 | +116 | +2.6% | 1,878,900 |
| 2016/12/30 | 4,456 | 4,468 | 4,398 | 4,435 | -4 | -0.1% | 1,402,000 |
| 2016/12/29 | 4,485 | 4,490 | 4,420 | 4,439 | -59 | -1.3% | 1,309,200 |
| 2016/12/28 | 4,485 | 4,509 | 4,475 | 4,498 | +27 | +0.6% | 1,001,500 |
| 2016/12/27 | 4,505 | 4,507 | 4,461 | 4,471 | -33 | -0.7% | 1,270,400 |
| 2016/12/26 | 4,532 | 4,545 | 4,504 | 4,504 | -28 | -0.6% | 951,000 |
| 2016/12/22 | 4,483 | 4,532 | 4,472 | 4,532 | +57 | +1.3% | 1,725,600 |
| 2016/12/21 | 4,488 | 4,515 | 4,456 | 4,475 | -35 | -0.8% | 1,724,400 |
| 2016/12/20 | 4,498 | 4,515 | 4,485 | 4,510 | +33 | +0.7% | 1,758,700 |
| 2016/12/19 | 4,430 | 4,490 | 4,412 | 4,477 | +36 | +0.8% | 1,640,900 |
| 2016/12/16 | 4,488 | 4,490 | 4,437 | 4,441 | -11 | -0.2% | 2,414,900 |
| 2016/12/15 | 4,420 | 4,463 | 4,395 | 4,452 | +52 | +1.2% | 2,597,500 |
| 2016/12/14 | 4,400 | 4,415 | 4,391 | 4,400 | +7 | +0.2% | 1,199,800 |
| 2016/12/13 | 4,370 | 4,393 | 4,362 | 4,393 | +2 | ±0% | 1,193,100 |
| 2016/12/12 | 4,400 | 4,439 | 4,363 | 4,391 | +28 | +0.6% | 1,818,800 |
| 2016/12/09 | 4,300 | 4,383 | 4,285 | 4,363 | +103 | +2.4% | 3,416,000 |
| 2016/12/08 | 4,299 | 4,299 | 4,244 | 4,260 | +5 | +0.1% | 2,208,800 |
| 2016/12/07 | 4,272 | 4,280 | 4,244 | 4,255 | +23 | +0.5% | 1,315,100 |
| 2016/12/06 | 4,266 | 4,277 | 4,203 | 4,232 | +9 | +0.2% | 1,636,100 |
| 2016/12/05 | 4,241 | 4,255 | 4,207 | 4,223 | -20 | -0.5% | 1,301,800 |
| 2016/12/02 | 4,263 | 4,278 | 4,222 | 4,243 | -23 | -0.5% | 1,385,500 |
1901～
1950
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
