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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 4,502 | 4,654 | 4,492 | 4,624 | +50 | +1.1% | 1,248,200 |
| 2016/02/05 | 4,539 | 4,614 | 4,524 | 4,574 | -32 | -0.7% | 1,692,400 |
| 2016/02/04 | 4,510 | 4,639 | 4,490 | 4,606 | +11 | +0.2% | 2,017,600 |
| 2016/02/03 | 4,640 | 4,672 | 4,565 | 4,595 | -151 | -3.2% | 2,073,000 |
| 2016/02/02 | 4,668 | 4,765 | 4,655 | 4,746 | +8 | +0.2% | 1,741,400 |
| 2016/02/01 | 4,674 | 4,745 | 4,660 | 4,738 | +140 | +3% | 2,799,400 |
| 2016/01/29 | 4,475 | 4,607 | 4,400 | 4,598 | +123 | +2.7% | 3,932,100 |
| 2016/01/28 | 4,509 | 4,535 | 4,447 | 4,475 | -53 | -1.2% | 2,840,800 |
| 2016/01/27 | 4,526 | 4,554 | 4,471 | 4,528 | +72 | +1.6% | 2,496,100 |
| 2016/01/26 | 4,522 | 4,531 | 4,442 | 4,456 | -136 | -3% | 2,551,100 |
| 2016/01/25 | 4,667 | 4,674 | 4,571 | 4,592 | -2 | ±0% | 2,342,700 |
| 2016/01/22 | 4,505 | 4,608 | 4,436 | 4,594 | +229 | +5.2% | 2,943,300 |
| 2016/01/21 | 4,447 | 4,538 | 4,365 | 4,365 | -82 | -1.8% | 2,915,100 |
| 2016/01/20 | 4,599 | 4,600 | 4,444 | 4,447 | -181 | -3.9% | 2,568,200 |
| 2016/01/19 | 4,565 | 4,640 | 4,549 | 4,628 | +46 | +1% | 1,770,700 |
| 2016/01/18 | 4,510 | 4,609 | 4,482 | 4,582 | -36 | -0.8% | 1,657,400 |
| 2016/01/15 | 4,690 | 4,707 | 4,588 | 4,618 | +1 | ±0% | 1,963,700 |
| 2016/01/14 | 4,593 | 4,629 | 4,530 | 4,617 | -94 | -2% | 2,693,500 |
| 2016/01/13 | 4,666 | 4,722 | 4,627 | 4,711 | +157 | +3.4% | 1,807,500 |
| 2016/01/12 | 4,625 | 4,666 | 4,551 | 4,554 | -141 | -3% | 2,279,900 |
| 2016/01/08 | 4,660 | 4,773 | 4,647 | 4,695 | +9 | +0.2% | 3,605,200 |
| 2016/01/07 | 4,802 | 4,806 | 4,662 | 4,686 | -150 | -3.1% | 2,909,300 |
| 2016/01/06 | 4,930 | 4,944 | 4,802 | 4,836 | -107 | -2.2% | 2,088,600 |
| 2016/01/05 | 4,904 | 4,983 | 4,900 | 4,943 | -3 | -0.1% | 1,421,300 |
| 2016/01/04 | 5,048 | 5,075 | 4,930 | 4,946 | -134 | -2.6% | 2,155,400 |
| 2015/12/30 | 5,000 | 5,148 | 4,984 | 5,080 | +130 | +2.6% | 2,861,100 |
| 2015/12/29 | 4,888 | 4,952 | 4,885 | 4,950 | +59 | +1.2% | 716,800 |
| 2015/12/28 | 4,875 | 4,920 | 4,838 | 4,891 | +36 | +0.7% | 865,900 |
| 2015/12/25 | 4,889 | 4,892 | 4,850 | 4,855 | -21 | -0.4% | 590,200 |
| 2015/12/24 | 4,925 | 4,944 | 4,867 | 4,876 | -2 | ±0% | 883,200 |
| 2015/12/22 | 4,862 | 4,898 | 4,844 | 4,878 | +30 | +0.6% | 1,121,500 |
| 2015/12/21 | 4,826 | 4,874 | 4,801 | 4,848 | -4 | -0.1% | 1,816,700 |
| 2015/12/18 | 4,950 | 5,099 | 4,850 | 4,852 | -104 | -2.1% | 3,174,200 |
| 2015/12/17 | 4,959 | 5,005 | 4,942 | 4,956 | +95 | +2% | 2,132,300 |
| 2015/12/16 | 4,811 | 4,868 | 4,803 | 4,861 | +120 | +2.5% | 1,603,500 |
| 2015/12/15 | 4,793 | 4,815 | 4,741 | 4,741 | -84 | -1.7% | 1,641,600 |
| 2015/12/14 | 4,780 | 4,831 | 4,742 | 4,825 | -56 | -1.1% | 1,702,800 |
| 2015/12/11 | 4,827 | 4,898 | 4,827 | 4,881 | +27 | +0.6% | 2,680,600 |
| 2015/12/10 | 4,863 | 4,876 | 4,830 | 4,854 | -76 | -1.5% | 1,585,900 |
| 2015/12/09 | 4,982 | 4,985 | 4,907 | 4,930 | -52 | -1% | 1,726,600 |
| 2015/12/08 | 4,980 | 5,012 | 4,933 | 4,982 | +32 | +0.6% | 2,056,700 |
| 2015/12/07 | 4,972 | 4,980 | 4,941 | 4,950 | +26 | +0.5% | 1,153,800 |
| 2015/12/04 | 4,947 | 4,953 | 4,903 | 4,924 | -98 | -2% | 1,942,900 |
| 2015/12/03 | 5,000 | 5,030 | 4,970 | 5,022 | -2 | ±0% | 1,366,200 |
| 2015/12/02 | 5,047 | 5,067 | 5,007 | 5,024 | -21 | -0.4% | 1,103,500 |
| 2015/12/01 | 5,022 | 5,059 | 5,002 | 5,045 | +59 | +1.2% | 1,695,100 |
| 2015/11/30 | 5,050 | 5,055 | 4,986 | 4,986 | -62 | -1.2% | 2,727,500 |
| 2015/11/27 | 5,050 | 5,068 | 5,032 | 5,048 | +4 | +0.1% | 1,152,600 |
| 2015/11/26 | 5,060 | 5,073 | 5,036 | 5,044 | +1 | ±0% | 1,104,800 |
| 2015/11/25 | 5,021 | 5,053 | 4,996 | 5,043 | -1 | ±0% | 1,351,000 |
2151～
2200
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
