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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 4,662.5 | 4,690.5 | 4,547 | 4,548 | -142.5 | -3% | 2,320,600 |
| 2015/09/07 | 4,655 | 4,739 | 4,607.5 | 4,690.5 | -30 | -0.6% | 2,526,500 |
| 2015/09/04 | 4,857.5 | 4,857.5 | 4,645 | 4,720.5 | -72.5 | -1.5% | 2,598,300 |
| 2015/09/03 | 4,823 | 4,880 | 4,793 | 4,793 | +27 | +0.6% | 1,800,600 |
| 2015/09/02 | 4,699.5 | 4,929.5 | 4,695 | 4,766 | -11 | -0.2% | 3,582,500 |
| 2015/09/01 | 4,955 | 4,960 | 4,777 | 4,777 | -212 | -4.2% | 2,920,300 |
| 2015/08/31 | 5,019 | 5,024 | 4,934.5 | 4,989 | -2.5 | -0.1% | 3,432,800 |
| 2015/08/28 | 4,860 | 5,036 | 4,850.5 | 4,991.5 | +257.5 | +5.4% | 4,255,300 |
| 2015/08/27 | 4,790 | 4,810 | 4,710 | 4,734 | +47.5 | +1% | 2,893,700 |
| 2015/08/26 | 4,613 | 4,702 | 4,526 | 4,686.5 | +116 | +2.5% | 3,697,300 |
| 2015/08/25 | 4,500 | 4,820 | 4,420 | 4,570.5 | -107 | -2.3% | 5,895,400 |
| 2015/08/24 | 4,805 | 4,844.5 | 4,675 | 4,677.5 | -262 | -5.3% | 4,031,500 |
| 2015/08/21 | 4,900 | 4,998 | 4,892 | 4,939.5 | -124.5 | -2.5% | 3,366,100 |
| 2015/08/20 | 5,100 | 5,125 | 5,059 | 5,064 | -73 | -1.4% | 2,027,200 |
| 2015/08/19 | 5,192 | 5,249 | 5,125 | 5,137 | -84 | -1.6% | 2,372,000 |
| 2015/08/18 | 5,200 | 5,245 | 5,150 | 5,221 | +8 | +0.2% | 2,477,400 |
| 2015/08/17 | 5,128 | 5,293 | 5,125 | 5,213 | +116 | +2.3% | 3,614,100 |
| 2015/08/14 | 5,005 | 5,111 | 4,991 | 5,097 | +116 | +2.3% | 3,475,800 |
| 2015/08/13 | 4,898.5 | 5,005 | 4,874.5 | 4,981 | +33 | +0.7% | 2,618,100 |
| 2015/08/12 | 4,960 | 4,994.5 | 4,904 | 4,948 | -31.5 | -0.6% | 2,079,300 |
| 2015/08/11 | 4,971 | 5,015 | 4,939 | 4,979.5 | +3.5 | +0.1% | 2,420,600 |
| 2015/08/10 | 4,929.5 | 4,982 | 4,900 | 4,976 | +21 | +0.4% | 2,174,100 |
| 2015/08/07 | 4,929 | 4,971.5 | 4,908 | 4,955 | -4.5 | -0.1% | 2,333,400 |
| 2015/08/06 | 4,942 | 5,020 | 4,925 | 4,959.5 | +15 | +0.3% | 2,695,200 |
| 2015/08/05 | 4,940 | 5,019 | 4,901 | 4,944.5 | +4 | +0.1% | 3,328,600 |
| 2015/08/04 | 4,903 | 4,977 | 4,892 | 4,940.5 | -31.5 | -0.6% | 2,966,500 |
| 2015/08/03 | 4,900 | 4,999.5 | 4,820 | 4,972 | +52.5 | +1.1% | 4,714,600 |
| 2015/07/31 | 4,820 | 4,944 | 4,750 | 4,919.5 | +358 | +7.8% | 11,552,300 |
| 2015/07/30 | 4,522 | 4,572 | 4,491.5 | 4,561.5 | +39.5 | +0.9% | 2,228,500 |
| 2015/07/29 | 4,540 | 4,543.5 | 4,469 | 4,522 | +19.5 | +0.4% | 1,753,900 |
| 2015/07/28 | 4,460 | 4,524.5 | 4,452.5 | 4,502.5 | -6 | -0.1% | 1,973,000 |
| 2015/07/27 | 4,518 | 4,533.5 | 4,486.5 | 4,508.5 | -28.5 | -0.6% | 1,588,500 |
| 2015/07/24 | 4,542.5 | 4,548.5 | 4,516.5 | 4,537 | +28 | +0.6% | 1,978,500 |
| 2015/07/23 | 4,534.5 | 4,554 | 4,494 | 4,509 | +8.5 | +0.2% | 1,590,300 |
| 2015/07/22 | 4,521.5 | 4,568 | 4,495.5 | 4,500.5 | -47.5 | -1% | 1,974,600 |
| 2015/07/21 | 4,508 | 4,553 | 4,504 | 4,548 | +65.5 | +1.5% | 1,961,600 |
| 2015/07/17 | 4,452 | 4,485 | 4,426 | 4,482.5 | +21.5 | +0.5% | 1,321,500 |
| 2015/07/16 | 4,490 | 4,498 | 4,442.5 | 4,461 | -20.5 | -0.5% | 1,771,300 |
| 2015/07/15 | 4,456 | 4,494.5 | 4,445.5 | 4,481.5 | +65.5 | +1.5% | 2,196,300 |
| 2015/07/14 | 4,452.5 | 4,452.5 | 4,388 | 4,416 | +33.5 | +0.8% | 2,068,000 |
| 2015/07/13 | 4,363 | 4,399.5 | 4,335 | 4,382.5 | +89.5 | +2.1% | 2,250,700 |
| 2015/07/10 | 4,325.5 | 4,348 | 4,276 | 4,293 | -32.5 | -0.8% | 2,886,700 |
| 2015/07/09 | 4,176 | 4,325.5 | 4,110 | 4,325.5 | +39.5 | +0.9% | 4,074,700 |
| 2015/07/08 | 4,408 | 4,415.5 | 4,286 | 4,286 | -133 | -3% | 3,515,100 |
| 2015/07/07 | 4,432.5 | 4,467.5 | 4,404 | 4,419 | +38 | +0.9% | 1,725,500 |
| 2015/07/06 | 4,400 | 4,425.5 | 4,360 | 4,381 | -76 | -1.7% | 2,662,900 |
| 2015/07/03 | 4,426.5 | 4,463.5 | 4,402 | 4,457 | +50 | +1.1% | 2,334,000 |
| 2015/07/02 | 4,475 | 4,490.5 | 4,400 | 4,407 | -47 | -1.1% | 3,379,400 |
| 2015/07/01 | 4,361.5 | 4,494 | 4,334 | 4,454 | +80.5 | +1.8% | 4,482,300 |
| 2015/06/30 | 4,353 | 4,393 | 4,350 | 4,373.5 | -4 | -0.1% | 2,834,000 |
2351～
2400
件表示中 / 3687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 | 294,800円 | +6.4% | +2.4% | 2.04% | 14.21倍 | 1.12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 | 405,600円 | +3.5% | +4.2% | 2.61% | 14.91倍 | 1.70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 | 605,200円 | +2.6% | +7.9% | 2.54% | 24.23倍 | 2.63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 |
| 日ペイントＨ | 106,300円 | +11.1% | +24.5% | 1.51% | 15.41倍 | 1.56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 |
| ユニチャーム | 131,800円 | +3.6% | +5.5% | 1.37% | 26.74倍 | 2.99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 |
市場注目の銘柄
チャート関連のコラム
