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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 4,650 | 4,659 | 4,599.5 | 4,620.5 | +8.5 | +0.2% | 2,130,200 |
| 2015/04/10 | 4,630 | 4,647.5 | 4,581 | 4,612 | -18 | -0.4% | 3,635,600 |
| 2015/04/09 | 4,577 | 4,671.5 | 4,560.5 | 4,630 | +145 | +3.2% | 5,601,500 |
| 2015/04/08 | 4,480 | 4,498.5 | 4,450 | 4,485 | +42 | +0.9% | 2,682,700 |
| 2015/04/07 | 4,430.5 | 4,458 | 4,401 | 4,443 | +43.5 | +1% | 2,491,600 |
| 2015/04/06 | 4,419 | 4,448 | 4,380 | 4,399.5 | -12.5 | -0.3% | 2,160,300 |
| 2015/04/03 | 4,350 | 4,419.5 | 4,333 | 4,412 | +85.5 | +2% | 3,384,600 |
| 2015/04/02 | 4,234 | 4,365.5 | 4,232 | 4,326.5 | +121.5 | +2.9% | 4,031,500 |
| 2015/04/01 | 4,261 | 4,264.5 | 4,162.5 | 4,205 | -71.5 | -1.7% | 3,847,400 |
| 2015/03/31 | 4,349.5 | 4,389.5 | 4,276.5 | 4,276.5 | +63 | +1.5% | 4,730,800 |
| 2015/03/30 | 4,213.5 | 4,227 | 4,161 | 4,213.5 | ±0 | ±0% | 1,635,600 |
| 2015/03/27 | 4,210 | 4,284.5 | 4,144 | 4,213.5 | -36 | -0.8% | 2,793,300 |
| 2015/03/26 | 4,266 | 4,288 | 4,222 | 4,249.5 | -56 | -1.3% | 2,364,100 |
| 2015/03/25 | 4,300 | 4,344 | 4,263 | 4,305.5 | +10.5 | +0.2% | 2,119,500 |
| 2015/03/24 | 4,258 | 4,295 | 4,250 | 4,295 | +15 | +0.4% | 2,126,500 |
| 2015/03/23 | 4,272.5 | 4,297 | 4,234.5 | 4,280 | +28.5 | +0.7% | 1,740,500 |
| 2015/03/20 | 4,273 | 4,273.5 | 4,204 | 4,251.5 | -22 | -0.5% | 2,638,700 |
| 2015/03/19 | 4,241.5 | 4,289 | 4,180 | 4,273.5 | +66 | +1.6% | 4,760,800 |
| 2015/03/18 | 4,100 | 4,219.5 | 4,099 | 4,207.5 | +114 | +2.8% | 4,149,400 |
| 2015/03/17 | 4,110 | 4,114.5 | 4,092.5 | 4,093.5 | +9 | +0.2% | 1,673,100 |
| 2015/03/16 | 4,068 | 4,119 | 4,065 | 4,084.5 | +37 | +0.9% | 2,273,900 |
| 2015/03/13 | 4,053.5 | 4,066 | 4,022.5 | 4,047.5 | +16 | +0.4% | 3,972,900 |
| 2015/03/12 | 4,029 | 4,040.5 | 4,005 | 4,031.5 | +21.5 | +0.5% | 1,627,000 |
| 2015/03/11 | 4,000 | 4,042 | 3,995 | 4,010 | -4 | -0.1% | 1,521,300 |
| 2015/03/10 | 4,070 | 4,083 | 4,002 | 4,014 | -38 | -0.9% | 2,191,100 |
| 2015/03/09 | 4,085 | 4,087.5 | 4,037 | 4,052 | -54.5 | -1.3% | 2,326,200 |
| 2015/03/06 | 4,100 | 4,117.5 | 4,092.5 | 4,106.5 | +31.5 | +0.8% | 2,179,400 |
| 2015/03/05 | 4,055 | 4,092 | 4,036.5 | 4,075 | +30 | +0.7% | 1,909,700 |
| 2015/03/04 | 4,064.5 | 4,064.5 | 4,022 | 4,045 | -33 | -0.8% | 1,695,300 |
| 2015/03/03 | 4,115 | 4,124.5 | 4,054 | 4,078 | -14 | -0.3% | 2,228,600 |
| 2015/03/02 | 4,120 | 4,120 | 4,059 | 4,092 | -30.5 | -0.7% | 3,358,400 |
| 2015/02/27 | 4,133 | 4,148.5 | 4,110.5 | 4,122.5 | -1 | ±0% | 2,617,300 |
| 2015/02/26 | 4,117.5 | 4,132 | 4,094 | 4,123.5 | +13.5 | +0.3% | 1,960,500 |
| 2015/02/25 | 4,150 | 4,175 | 4,093 | 4,110 | ±0 | ±0% | 2,858,300 |
| 2015/02/24 | 4,047.5 | 4,124 | 4,034 | 4,110 | +62 | +1.5% | 3,769,800 |
| 2015/02/23 | 4,021 | 4,048 | 4,003.5 | 4,048 | +45.5 | +1.1% | 2,519,500 |
| 2015/02/20 | 4,010 | 4,023.5 | 3,990 | 4,002.5 | -8 | -0.2% | 1,737,900 |
| 2015/02/19 | 4,005 | 4,023 | 4,001.5 | 4,010.5 | +6 | +0.1% | 1,918,500 |
| 2015/02/18 | 4,008 | 4,028.5 | 3,987.5 | 4,004.5 | +8.5 | +0.2% | 2,133,000 |
| 2015/02/17 | 3,982 | 4,010.5 | 3,953.5 | 3,996 | +5.5 | +0.1% | 1,339,700 |
| 2015/02/16 | 4,036 | 4,038 | 3,982.5 | 3,990.5 | -27.5 | -0.7% | 1,718,200 |
| 2015/02/13 | 3,988.5 | 4,030.5 | 3,987.5 | 4,018 | +29.5 | +0.7% | 2,804,200 |
| 2015/02/12 | 4,048.5 | 4,051.5 | 3,977 | 3,988.5 | -27.5 | -0.7% | 3,843,400 |
| 2015/02/10 | 4,020 | 4,039 | 3,995.5 | 4,016 | -0.5 | ±0% | 1,869,900 |
| 2015/02/09 | 4,004 | 4,024.5 | 3,988.5 | 4,016.5 | +35.5 | +0.9% | 2,272,500 |
| 2015/02/06 | 4,005 | 4,013 | 3,971.5 | 3,981 | +19.5 | +0.5% | 2,251,400 |
| 2015/02/05 | 3,978.5 | 4,008 | 3,939 | 3,961.5 | -7.5 | -0.2% | 2,668,300 |
| 2015/02/04 | 3,948 | 3,977 | 3,930.5 | 3,969 | +98 | +2.5% | 2,810,200 |
| 2015/02/03 | 3,930 | 3,953 | 3,853 | 3,871 | -49 | -1.3% | 2,846,700 |
| 2015/02/02 | 3,974 | 3,974.5 | 3,914 | 3,920 | -78 | -2% | 2,691,300 |
2351～
2400
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
