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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 3,840 | 3,841 | 3,807 | 3,813 | -56 | -1.4% | 1,596,500 |
| 2016/09/14 | 3,872 | 3,887 | 3,852 | 3,869 | -40 | -1% | 1,168,800 |
| 2016/09/13 | 3,881 | 3,918 | 3,870 | 3,909 | +41 | +1.1% | 1,572,500 |
| 2016/09/12 | 3,910 | 3,925 | 3,848 | 3,868 | -79 | -2% | 1,624,800 |
| 2016/09/09 | 3,911 | 3,959 | 3,904 | 3,947 | +18 | +0.5% | 2,401,800 |
| 2016/09/08 | 3,920 | 3,938 | 3,905 | 3,929 | -29 | -0.7% | 1,719,400 |
| 2016/09/07 | 3,928 | 3,960 | 3,887 | 3,958 | +29 | +0.7% | 2,209,800 |
| 2016/09/06 | 3,919 | 3,945 | 3,881 | 3,929 | -4 | -0.1% | 1,727,500 |
| 2016/09/05 | 3,982 | 3,985 | 3,928 | 3,933 | -1 | ±0% | 1,155,100 |
| 2016/09/02 | 3,916 | 3,952 | 3,900 | 3,934 | -1 | ±0% | 1,493,100 |
| 2016/09/01 | 3,897 | 3,945 | 3,862 | 3,935 | +48 | +1.2% | 1,739,800 |
| 2016/08/31 | 3,880 | 3,900 | 3,856 | 3,887 | +31 | +0.8% | 1,793,000 |
| 2016/08/30 | 3,844 | 3,870 | 3,835 | 3,856 | +13 | +0.3% | 1,266,100 |
| 2016/08/29 | 3,799 | 3,850 | 3,795 | 3,843 | +110 | +2.9% | 1,980,400 |
| 2016/08/26 | 3,743 | 3,764 | 3,720 | 3,733 | -38 | -1% | 2,002,900 |
| 2016/08/25 | 3,745 | 3,787 | 3,736 | 3,771 | +28 | +0.7% | 1,845,500 |
| 2016/08/24 | 3,705 | 3,746 | 3,701 | 3,743 | +26 | +0.7% | 1,252,400 |
| 2016/08/23 | 3,715 | 3,751 | 3,689 | 3,717 | -20 | -0.5% | 1,510,400 |
| 2016/08/22 | 3,692 | 3,741 | 3,691 | 3,737 | +47 | +1.3% | 1,405,900 |
| 2016/08/19 | 3,682 | 3,698 | 3,657 | 3,690 | +22 | +0.6% | 1,357,000 |
| 2016/08/18 | 3,745 | 3,752 | 3,661 | 3,668 | -99 | -2.6% | 2,524,000 |
| 2016/08/17 | 3,711 | 3,776 | 3,711 | 3,767 | +35 | +0.9% | 1,696,400 |
| 2016/08/16 | 3,804 | 3,820 | 3,732 | 3,732 | -85 | -2.2% | 2,410,200 |
| 2016/08/15 | 3,785 | 3,850 | 3,780 | 3,817 | +32 | +0.8% | 1,823,900 |
| 2016/08/12 | 3,734 | 3,794 | 3,707 | 3,785 | +28 | +0.7% | 2,662,200 |
| 2016/08/10 | 3,798 | 3,798 | 3,753 | 3,757 | -42 | -1.1% | 2,043,500 |
| 2016/08/09 | 3,760 | 3,809 | 3,743 | 3,799 | +7 | +0.2% | 2,064,100 |
| 2016/08/08 | 3,785 | 3,802 | 3,762 | 3,792 | +69 | +1.9% | 1,647,600 |
| 2016/08/05 | 3,720 | 3,743 | 3,685 | 3,723 | +1 | ±0% | 1,879,000 |
| 2016/08/04 | 3,696 | 3,724 | 3,648 | 3,722 | +25 | +0.7% | 2,491,500 |
| 2016/08/03 | 3,700 | 3,736 | 3,669 | 3,697 | -61 | -1.6% | 2,187,400 |
| 2016/08/02 | 3,720 | 3,796 | 3,704 | 3,758 | +20 | +0.5% | 2,615,700 |
| 2016/08/01 | 3,728 | 3,754 | 3,664 | 3,738 | +9 | +0.2% | 2,446,300 |
| 2016/07/29 | 3,663 | 3,747 | 3,650 | 3,729 | +79 | +2.2% | 5,389,200 |
| 2016/07/28 | 3,650 | 3,707 | 3,647 | 3,650 | -401 | -9.9% | 6,402,600 |
| 2016/07/27 | 3,994 | 4,085 | 3,990 | 4,051 | +81 | +2% | 1,914,700 |
| 2016/07/26 | 4,029 | 4,029 | 3,961 | 3,970 | -74 | -1.8% | 1,421,400 |
| 2016/07/25 | 4,093 | 4,120 | 4,040 | 4,044 | -35 | -0.9% | 1,346,000 |
| 2016/07/22 | 4,028 | 4,104 | 4,027 | 4,079 | -19 | -0.5% | 1,413,300 |
| 2016/07/21 | 4,119 | 4,143 | 4,075 | 4,098 | +37 | +0.9% | 1,245,200 |
| 2016/07/20 | 4,097 | 4,109 | 4,042 | 4,061 | -62 | -1.5% | 1,628,700 |
| 2016/07/19 | 4,080 | 4,130 | 4,066 | 4,123 | +86 | +2.1% | 1,463,000 |
| 2016/07/15 | 4,050 | 4,077 | 3,996 | 4,037 | -3 | -0.1% | 1,911,700 |
| 2016/07/14 | 4,020 | 4,052 | 4,007 | 4,040 | +33 | +0.8% | 1,287,000 |
| 2016/07/13 | 4,085 | 4,085 | 4,000 | 4,007 | +36 | +0.9% | 1,430,400 |
| 2016/07/12 | 3,970 | 4,037 | 3,961 | 3,971 | +83 | +2.1% | 2,041,900 |
| 2016/07/11 | 3,822 | 3,909 | 3,816 | 3,888 | +164 | +4.4% | 1,794,100 |
| 2016/07/08 | 3,808 | 3,809 | 3,721 | 3,724 | -51 | -1.4% | 2,105,200 |
| 2016/07/07 | 3,805 | 3,812 | 3,770 | 3,775 | -58 | -1.5% | 1,391,300 |
| 2016/07/06 | 3,848 | 3,850 | 3,785 | 3,833 | -85 | -2.2% | 2,082,600 |
2001～
2050
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
