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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 4,260 | 4,313 | 4,253 | 4,266 | +17 | +0.4% | 2,265,300 |
| 2016/11/30 | 4,280 | 4,304 | 4,240 | 4,249 | -21 | -0.5% | 1,806,500 |
| 2016/11/29 | 4,251 | 4,298 | 4,240 | 4,270 | -16 | -0.4% | 1,614,000 |
| 2016/11/28 | 4,281 | 4,317 | 4,261 | 4,286 | -14 | -0.3% | 1,702,600 |
| 2016/11/25 | 4,267 | 4,330 | 4,265 | 4,300 | +58 | +1.4% | 2,299,200 |
| 2016/11/24 | 4,255 | 4,263 | 4,230 | 4,242 | +21 | +0.5% | 1,643,700 |
| 2016/11/22 | 4,167 | 4,228 | 4,167 | 4,221 | +61 | +1.5% | 1,835,900 |
| 2016/11/21 | 4,134 | 4,167 | 4,129 | 4,160 | +45 | +1.1% | 1,387,700 |
| 2016/11/18 | 4,113 | 4,134 | 4,097 | 4,115 | +20 | +0.5% | 1,835,200 |
| 2016/11/17 | 4,085 | 4,110 | 4,074 | 4,095 | +14 | +0.3% | 1,575,700 |
| 2016/11/16 | 4,100 | 4,104 | 4,066 | 4,081 | +9 | +0.2% | 1,647,200 |
| 2016/11/15 | 4,050 | 4,089 | 4,050 | 4,072 | +24 | +0.6% | 1,512,000 |
| 2016/11/14 | 4,000 | 4,069 | 3,994 | 4,048 | +71 | +1.8% | 1,716,600 |
| 2016/11/11 | 4,000 | 4,021 | 3,957 | 3,977 | +2 | +0.1% | 2,747,400 |
| 2016/11/10 | 3,960 | 3,989 | 3,941 | 3,975 | +157 | +4.1% | 3,090,400 |
| 2016/11/09 | 4,023 | 4,056 | 3,774 | 3,818 | -180 | -4.5% | 4,289,600 |
| 2016/11/08 | 4,015 | 4,015 | 3,975 | 3,998 | +17 | +0.4% | 1,607,500 |
| 2016/11/07 | 3,991 | 4,018 | 3,967 | 3,981 | +40 | +1% | 1,717,100 |
| 2016/11/04 | 3,970 | 3,984 | 3,922 | 3,941 | -19 | -0.5% | 2,143,500 |
| 2016/11/02 | 3,986 | 3,998 | 3,935 | 3,960 | -50 | -1.2% | 1,798,600 |
| 2016/11/01 | 4,000 | 4,012 | 3,967 | 4,010 | +35 | +0.9% | 1,601,900 |
| 2016/10/31 | 3,950 | 3,999 | 3,933 | 3,975 | +5 | +0.1% | 2,510,300 |
| 2016/10/28 | 3,990 | 4,015 | 3,962 | 3,970 | -102 | -2.5% | 7,271,900 |
| 2016/10/27 | 4,093 | 4,097 | 4,043 | 4,072 | -57 | -1.4% | 2,270,000 |
| 2016/10/26 | 4,099 | 4,134 | 4,088 | 4,129 | +30 | +0.7% | 1,806,300 |
| 2016/10/25 | 4,090 | 4,112 | 4,074 | 4,099 | +18 | +0.4% | 1,672,900 |
| 2016/10/24 | 4,045 | 4,085 | 4,023 | 4,081 | +37 | +0.9% | 1,883,600 |
| 2016/10/21 | 4,070 | 4,080 | 4,039 | 4,044 | +2 | ±0% | 1,802,900 |
| 2016/10/20 | 3,955 | 4,042 | 3,951 | 4,042 | +67 | +1.7% | 2,504,000 |
| 2016/10/19 | 3,960 | 3,984 | 3,947 | 3,975 | +74 | +1.9% | 2,643,400 |
| 2016/10/18 | 3,884 | 3,905 | 3,861 | 3,901 | +9 | +0.2% | 1,914,900 |
| 2016/10/17 | 3,879 | 3,899 | 3,856 | 3,892 | ±0 | ±0% | 1,700,000 |
| 2016/10/14 | 3,885 | 3,895 | 3,846 | 3,892 | +16 | +0.4% | 2,269,500 |
| 2016/10/13 | 3,876 | 3,916 | 3,860 | 3,876 | +2 | +0.1% | 2,133,100 |
| 2016/10/12 | 3,840 | 3,881 | 3,815 | 3,874 | +23 | +0.6% | 2,314,200 |
| 2016/10/11 | 3,834 | 3,855 | 3,821 | 3,851 | +53 | +1.4% | 2,425,200 |
| 2016/10/07 | 3,800 | 3,828 | 3,794 | 3,798 | +3 | +0.1% | 2,049,900 |
| 2016/10/06 | 3,799 | 3,812 | 3,787 | 3,795 | +43 | +1.1% | 1,802,100 |
| 2016/10/05 | 3,744 | 3,755 | 3,708 | 3,752 | +19 | +0.5% | 1,962,200 |
| 2016/10/04 | 3,722 | 3,748 | 3,716 | 3,733 | +24 | +0.6% | 1,696,100 |
| 2016/10/03 | 3,710 | 3,735 | 3,674 | 3,709 | -9 | -0.2% | 2,306,200 |
| 2016/09/30 | 3,729 | 3,748 | 3,709 | 3,718 | -49 | -1.3% | 1,644,400 |
| 2016/09/29 | 3,746 | 3,796 | 3,740 | 3,767 | +36 | +1% | 1,508,000 |
| 2016/09/28 | 3,731 | 3,753 | 3,716 | 3,731 | -80 | -2.1% | 1,866,300 |
| 2016/09/27 | 3,720 | 3,813 | 3,695 | 3,811 | +33 | +0.9% | 1,773,800 |
| 2016/09/26 | 3,801 | 3,812 | 3,774 | 3,778 | -35 | -0.9% | 1,476,700 |
| 2016/09/23 | 3,870 | 3,870 | 3,812 | 3,813 | -74 | -1.9% | 2,663,500 |
| 2016/09/21 | 3,810 | 3,898 | 3,798 | 3,887 | +75 | +2% | 2,178,000 |
| 2016/09/20 | 3,800 | 3,844 | 3,773 | 3,812 | -23 | -0.6% | 1,595,900 |
| 2016/09/16 | 3,815 | 3,858 | 3,813 | 3,835 | +22 | +0.6% | 1,611,200 |
1951～
2000
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
