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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 3,935 | 3,951 | 3,887 | 3,918 | -42 | -1.1% | 1,506,200 |
| 2016/07/04 | 3,938 | 3,972 | 3,917 | 3,960 | -16 | -0.4% | 1,359,700 |
| 2016/07/01 | 3,986 | 4,010 | 3,960 | 3,976 | +32 | +0.8% | 1,461,300 |
| 2016/06/30 | 4,000 | 4,020 | 3,944 | 3,944 | -26 | -0.7% | 1,920,300 |
| 2016/06/29 | 4,024 | 4,028 | 3,880 | 3,970 | +42 | +1.1% | 1,897,200 |
| 2016/06/28 | 3,820 | 3,962 | 3,811 | 3,928 | +26 | +0.7% | 2,024,400 |
| 2016/06/27 | 3,833 | 3,908 | 3,830 | 3,902 | +78 | +2% | 1,798,500 |
| 2016/06/24 | 4,215 | 4,223 | 3,805 | 3,824 | -341 | -8.2% | 3,414,100 |
| 2016/06/23 | 4,113 | 4,173 | 4,097 | 4,165 | +55 | +1.3% | 1,141,200 |
| 2016/06/22 | 4,116 | 4,129 | 4,075 | 4,110 | -38 | -0.9% | 1,389,700 |
| 2016/06/21 | 4,107 | 4,165 | 4,062 | 4,148 | +5 | +0.1% | 1,494,900 |
| 2016/06/20 | 4,111 | 4,161 | 4,099 | 4,143 | +88 | +2.2% | 1,418,700 |
| 2016/06/17 | 4,076 | 4,110 | 4,052 | 4,055 | +34 | +0.8% | 1,675,200 |
| 2016/06/16 | 4,132 | 4,133 | 4,006 | 4,021 | -142 | -3.4% | 1,858,000 |
| 2016/06/15 | 4,132 | 4,199 | 4,118 | 4,163 | +8 | +0.2% | 1,228,600 |
| 2016/06/14 | 4,173 | 4,215 | 4,127 | 4,155 | -44 | -1% | 1,529,600 |
| 2016/06/13 | 4,224 | 4,253 | 4,193 | 4,199 | -139 | -3.2% | 1,715,100 |
| 2016/06/10 | 4,359 | 4,359 | 4,302 | 4,338 | -27 | -0.6% | 2,368,600 |
| 2016/06/09 | 4,370 | 4,385 | 4,345 | 4,365 | -24 | -0.5% | 1,054,000 |
| 2016/06/08 | 4,393 | 4,393 | 4,332 | 4,389 | +51 | +1.2% | 1,607,800 |
| 2016/06/07 | 4,299 | 4,348 | 4,241 | 4,338 | +79 | +1.9% | 1,937,500 |
| 2016/06/06 | 4,214 | 4,259 | 4,206 | 4,259 | -64 | -1.5% | 2,007,600 |
| 2016/06/03 | 4,320 | 4,347 | 4,309 | 4,323 | -9 | -0.2% | 990,500 |
| 2016/06/02 | 4,400 | 4,410 | 4,321 | 4,332 | -107 | -2.4% | 1,515,500 |
| 2016/06/01 | 4,466 | 4,488 | 4,427 | 4,439 | -63 | -1.4% | 1,403,600 |
| 2016/05/31 | 4,467 | 4,515 | 4,462 | 4,502 | +13 | +0.3% | 3,234,800 |
| 2016/05/30 | 4,498 | 4,504 | 4,458 | 4,489 | +34 | +0.8% | 849,000 |
| 2016/05/27 | 4,411 | 4,463 | 4,392 | 4,455 | +49 | +1.1% | 1,269,700 |
| 2016/05/26 | 4,490 | 4,509 | 4,404 | 4,406 | -37 | -0.8% | 1,901,600 |
| 2016/05/25 | 4,528 | 4,535 | 4,436 | 4,443 | -32 | -0.7% | 1,556,000 |
| 2016/05/24 | 4,501 | 4,511 | 4,463 | 4,475 | -60 | -1.3% | 1,318,200 |
| 2016/05/23 | 4,533 | 4,540 | 4,475 | 4,535 | -10 | -0.2% | 1,012,100 |
| 2016/05/20 | 4,531 | 4,556 | 4,517 | 4,545 | +8 | +0.2% | 1,020,800 |
| 2016/05/19 | 4,600 | 4,614 | 4,508 | 4,537 | -33 | -0.7% | 2,274,300 |
| 2016/05/18 | 4,525 | 4,575 | 4,491 | 4,570 | +45 | +1% | 2,130,600 |
| 2016/05/17 | 4,556 | 4,568 | 4,516 | 4,525 | +8 | +0.2% | 1,864,600 |
| 2016/05/16 | 4,485 | 4,568 | 4,459 | 4,517 | +33 | +0.7% | 1,052,700 |
| 2016/05/13 | 4,594 | 4,595 | 4,483 | 4,484 | -64 | -1.4% | 1,842,800 |
| 2016/05/12 | 4,510 | 4,552 | 4,453 | 4,548 | -9 | -0.2% | 1,228,900 |
| 2016/05/11 | 4,631 | 4,644 | 4,522 | 4,557 | -32 | -0.7% | 1,806,400 |
| 2016/05/10 | 4,467 | 4,598 | 4,456 | 4,589 | +123 | +2.8% | 2,213,200 |
| 2016/05/09 | 4,430 | 4,483 | 4,414 | 4,466 | +69 | +1.6% | 1,461,700 |
| 2016/05/06 | 4,394 | 4,408 | 4,317 | 4,397 | +34 | +0.8% | 2,334,700 |
| 2016/05/02 | 4,401 | 4,429 | 4,332 | 4,363 | -206 | -4.5% | 2,897,400 |
| 2016/04/28 | 4,726 | 4,773 | 4,559 | 4,569 | +53 | +1.2% | 4,873,100 |
| 2016/04/27 | 4,580 | 4,607 | 4,516 | 4,516 | -98 | -2.1% | 1,958,600 |
| 2016/04/26 | 4,595 | 4,615 | 4,556 | 4,614 | +15 | +0.3% | 1,656,500 |
| 2016/04/25 | 4,627 | 4,631 | 4,554 | 4,599 | +3 | +0.1% | 1,831,800 |
| 2016/04/22 | 4,525 | 4,598 | 4,525 | 4,596 | +37 | +0.8% | 1,898,800 |
| 2016/04/21 | 4,480 | 4,571 | 4,456 | 4,559 | +270 | +6.3% | 3,981,200 |
2051～
2100
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
