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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 4,346 | 4,364 | 4,281 | 4,289 | -7 | -0.2% | 1,142,600 |
| 2016/04/19 | 4,296 | 4,322 | 4,276 | 4,296 | +120 | +2.9% | 1,541,200 |
| 2016/04/18 | 4,105 | 4,193 | 4,101 | 4,176 | -104 | -2.4% | 1,456,900 |
| 2016/04/15 | 4,249 | 4,310 | 4,235 | 4,280 | -14 | -0.3% | 1,174,600 |
| 2016/04/14 | 4,211 | 4,294 | 4,204 | 4,294 | +145 | +3.5% | 1,961,900 |
| 2016/04/13 | 4,100 | 4,155 | 4,077 | 4,149 | +93 | +2.3% | 1,316,800 |
| 2016/04/12 | 3,982 | 4,073 | 3,942 | 4,056 | +40 | +1% | 1,676,600 |
| 2016/04/11 | 4,082 | 4,095 | 3,981 | 4,016 | -67 | -1.6% | 2,036,200 |
| 2016/04/08 | 4,027 | 4,137 | 4,002 | 4,083 | +9 | +0.2% | 2,214,900 |
| 2016/04/07 | 4,060 | 4,118 | 4,047 | 4,074 | +8 | +0.2% | 1,329,300 |
| 2016/04/06 | 4,058 | 4,119 | 4,052 | 4,066 | -34 | -0.8% | 1,298,700 |
| 2016/04/05 | 4,236 | 4,244 | 4,094 | 4,100 | -151 | -3.6% | 1,746,300 |
| 2016/04/04 | 4,266 | 4,300 | 4,229 | 4,251 | -19 | -0.4% | 1,281,800 |
| 2016/04/01 | 4,468 | 4,468 | 4,262 | 4,270 | -181 | -4.1% | 1,997,100 |
| 2016/03/31 | 4,500 | 4,524 | 4,447 | 4,451 | -16 | -0.4% | 1,637,200 |
| 2016/03/30 | 4,558 | 4,566 | 4,467 | 4,467 | -104 | -2.3% | 1,580,600 |
| 2016/03/29 | 4,536 | 4,586 | 4,523 | 4,571 | +5 | +0.1% | 1,461,000 |
| 2016/03/28 | 4,555 | 4,584 | 4,521 | 4,566 | +32 | +0.7% | 1,313,200 |
| 2016/03/25 | 4,509 | 4,544 | 4,483 | 4,534 | +72 | +1.6% | 1,306,200 |
| 2016/03/24 | 4,463 | 4,496 | 4,442 | 4,462 | +14 | +0.3% | 1,285,300 |
| 2016/03/23 | 4,497 | 4,507 | 4,437 | 4,448 | -57 | -1.3% | 1,198,400 |
| 2016/03/22 | 4,488 | 4,536 | 4,450 | 4,505 | +83 | +1.9% | 1,424,200 |
| 2016/03/18 | 4,360 | 4,437 | 4,332 | 4,422 | -1 | ±0% | 2,215,700 |
| 2016/03/17 | 4,459 | 4,499 | 4,383 | 4,423 | -10 | -0.2% | 1,412,000 |
| 2016/03/16 | 4,419 | 4,475 | 4,394 | 4,433 | -26 | -0.6% | 1,019,000 |
| 2016/03/15 | 4,452 | 4,497 | 4,436 | 4,459 | +4 | +0.1% | 1,273,900 |
| 2016/03/14 | 4,452 | 4,483 | 4,402 | 4,455 | +29 | +0.7% | 1,430,600 |
| 2016/03/11 | 4,355 | 4,437 | 4,341 | 4,426 | +5 | +0.1% | 3,577,500 |
| 2016/03/10 | 4,278 | 4,436 | 4,256 | 4,421 | +206 | +4.9% | 2,863,600 |
| 2016/03/09 | 4,242 | 4,256 | 4,150 | 4,215 | -110 | -2.5% | 3,311,300 |
| 2016/03/08 | 4,280 | 4,335 | 4,247 | 4,325 | +28 | +0.7% | 2,123,100 |
| 2016/03/07 | 4,401 | 4,420 | 4,285 | 4,297 | -143 | -3.2% | 3,159,000 |
| 2016/03/04 | 4,415 | 4,452 | 4,411 | 4,440 | -1 | ±0% | 1,794,900 |
| 2016/03/03 | 4,379 | 4,466 | 4,370 | 4,441 | +86 | +2% | 2,018,800 |
| 2016/03/02 | 4,360 | 4,384 | 4,297 | 4,355 | +119 | +2.8% | 2,080,000 |
| 2016/03/01 | 4,230 | 4,252 | 4,155 | 4,236 | +4 | +0.1% | 1,943,800 |
| 2016/02/29 | 4,340 | 4,380 | 4,232 | 4,232 | -90 | -2.1% | 2,085,300 |
| 2016/02/26 | 4,365 | 4,413 | 4,321 | 4,322 | +25 | +0.6% | 1,146,900 |
| 2016/02/25 | 4,291 | 4,326 | 4,244 | 4,297 | +77 | +1.8% | 1,617,400 |
| 2016/02/24 | 4,201 | 4,245 | 4,161 | 4,220 | -21 | -0.5% | 1,503,000 |
| 2016/02/23 | 4,285 | 4,353 | 4,225 | 4,241 | -28 | -0.7% | 1,428,800 |
| 2016/02/22 | 4,221 | 4,302 | 4,187 | 4,269 | -7 | -0.2% | 1,504,200 |
| 2016/02/19 | 4,310 | 4,312 | 4,234 | 4,276 | -44 | -1% | 1,593,400 |
| 2016/02/18 | 4,339 | 4,365 | 4,312 | 4,320 | +70 | +1.6% | 1,825,300 |
| 2016/02/17 | 4,282 | 4,343 | 4,173 | 4,250 | -22 | -0.5% | 2,437,200 |
| 2016/02/16 | 4,300 | 4,342 | 4,228 | 4,272 | -27 | -0.6% | 2,019,600 |
| 2016/02/15 | 4,119 | 4,345 | 4,100 | 4,299 | +390 | +10% | 2,853,700 |
| 2016/02/12 | 3,991 | 4,022 | 3,895 | 3,909 | -266 | -6.4% | 4,230,200 |
| 2016/02/10 | 4,301 | 4,342 | 4,102 | 4,175 | -133 | -3.1% | 3,357,800 |
| 2016/02/09 | 4,427 | 4,458 | 4,294 | 4,308 | -316 | -6.8% | 2,995,100 |
2101～
2150
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
