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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 4,350 | 4,436 | 4,338 | 4,377.5 | -137.5 | -3% | 2,836,100 |
| 2015/06/26 | 4,514 | 4,536 | 4,486 | 4,515 | -6 | -0.1% | 2,306,900 |
| 2015/06/25 | 4,540 | 4,589 | 4,521 | 4,521 | -46.5 | -1% | 3,778,400 |
| 2015/06/24 | 4,650 | 4,670 | 4,567.5 | 4,567.5 | -167.5 | -3.5% | 7,633,400 |
| 2015/06/23 | 4,708 | 4,746.5 | 4,697 | 4,735 | +48.5 | +1% | 2,154,200 |
| 2015/06/22 | 4,637 | 4,699.5 | 4,637 | 4,686.5 | +49.5 | +1.1% | 1,649,800 |
| 2015/06/19 | 4,618.5 | 4,671.5 | 4,618.5 | 4,637 | +26.5 | +0.6% | 2,764,100 |
| 2015/06/18 | 4,656 | 4,675 | 4,610.5 | 4,610.5 | -56.5 | -1.2% | 1,594,200 |
| 2015/06/17 | 4,699.5 | 4,717 | 4,650.5 | 4,667 | -11 | -0.2% | 1,507,100 |
| 2015/06/16 | 4,692 | 4,711 | 4,656.5 | 4,678 | -41.5 | -0.9% | 1,662,100 |
| 2015/06/15 | 4,700.5 | 4,727 | 4,663.5 | 4,719.5 | -27.5 | -0.6% | 1,630,100 |
| 2015/06/12 | 4,700 | 4,753 | 4,681.5 | 4,747 | +77 | +1.6% | 3,715,400 |
| 2015/06/11 | 4,600 | 4,670 | 4,600 | 4,670 | +76.5 | +1.7% | 1,996,500 |
| 2015/06/10 | 4,603.5 | 4,652.5 | 4,589 | 4,593.5 | -45.5 | -1% | 3,185,400 |
| 2015/06/09 | 4,707 | 4,732 | 4,638.5 | 4,639 | -115.5 | -2.4% | 2,337,000 |
| 2015/06/08 | 4,786 | 4,797.5 | 4,721 | 4,754.5 | -7.5 | -0.2% | 1,813,800 |
| 2015/06/05 | 4,740 | 4,777 | 4,718 | 4,762 | -24 | -0.5% | 1,755,300 |
| 2015/06/04 | 4,792.5 | 4,824 | 4,759.5 | 4,786 | -16.5 | -0.3% | 2,534,300 |
| 2015/06/03 | 4,706.5 | 4,835.5 | 4,683 | 4,802.5 | +69 | +1.5% | 3,566,500 |
| 2015/06/02 | 4,706 | 4,743.5 | 4,692 | 4,733.5 | +23.5 | +0.5% | 2,090,600 |
| 2015/06/01 | 4,705.5 | 4,711.5 | 4,661 | 4,710 | -44 | -0.9% | 2,455,900 |
| 2015/05/29 | 4,711.5 | 4,769.5 | 4,701.5 | 4,754 | +35.5 | +0.8% | 3,094,200 |
| 2015/05/28 | 4,705 | 4,744 | 4,693.5 | 4,718.5 | +13.5 | +0.3% | 2,142,000 |
| 2015/05/27 | 4,680 | 4,722.5 | 4,660.5 | 4,705 | -2 | ±0% | 1,962,600 |
| 2015/05/26 | 4,694.5 | 4,710 | 4,681.5 | 4,707 | -5 | -0.1% | 1,303,400 |
| 2015/05/25 | 4,700 | 4,712 | 4,672.5 | 4,712 | +28 | +0.6% | 1,156,700 |
| 2015/05/22 | 4,701.5 | 4,703.5 | 4,657 | 4,684 | -17.5 | -0.4% | 1,462,800 |
| 2015/05/21 | 4,685 | 4,719 | 4,685 | 4,701.5 | +8.5 | +0.2% | 1,767,000 |
| 2015/05/20 | 4,698 | 4,723 | 4,686.5 | 4,693 | +20 | +0.4% | 2,694,100 |
| 2015/05/19 | 4,690 | 4,696.5 | 4,655.5 | 4,673 | +8 | +0.2% | 1,872,700 |
| 2015/05/18 | 4,633 | 4,669 | 4,609.5 | 4,665 | +65 | +1.4% | 2,058,100 |
| 2015/05/15 | 4,644 | 4,657.5 | 4,583 | 4,600 | -5 | -0.1% | 1,835,400 |
| 2015/05/14 | 4,630.5 | 4,655 | 4,604 | 4,605 | -43.5 | -0.9% | 1,789,500 |
| 2015/05/13 | 4,597.5 | 4,651 | 4,575.5 | 4,648.5 | +47.5 | +1% | 2,020,900 |
| 2015/05/12 | 4,557 | 4,606 | 4,540 | 4,601 | +44 | +1% | 1,884,900 |
| 2015/05/11 | 4,592 | 4,593 | 4,526.5 | 4,557 | +38 | +0.8% | 1,721,900 |
| 2015/05/08 | 4,503.5 | 4,546.5 | 4,455.5 | 4,519 | +38 | +0.8% | 2,104,300 |
| 2015/05/07 | 4,570 | 4,593 | 4,467 | 4,481 | -75.5 | -1.7% | 2,801,700 |
| 2015/05/01 | 4,511 | 4,614.5 | 4,500 | 4,556.5 | +21.5 | +0.5% | 2,397,900 |
| 2015/04/30 | 4,628 | 4,633 | 4,500 | 4,535 | -132.5 | -2.8% | 3,412,300 |
| 2015/04/28 | 4,643.5 | 4,669.5 | 4,628.5 | 4,667.5 | +30 | +0.6% | 1,871,500 |
| 2015/04/27 | 4,676 | 4,699 | 4,620 | 4,637.5 | -21.5 | -0.5% | 1,656,100 |
| 2015/04/24 | 4,700 | 4,729.5 | 4,654.5 | 4,659 | -12.5 | -0.3% | 2,492,900 |
| 2015/04/23 | 4,694 | 4,694.5 | 4,652 | 4,671.5 | -20.5 | -0.4% | 2,095,000 |
| 2015/04/22 | 4,689.5 | 4,695.5 | 4,655.5 | 4,692 | +2.5 | +0.1% | 2,296,500 |
| 2015/04/21 | 4,580 | 4,689.5 | 4,578 | 4,689.5 | +146 | +3.2% | 3,184,700 |
| 2015/04/20 | 4,540 | 4,574 | 4,512.5 | 4,543.5 | -45 | -1% | 1,769,300 |
| 2015/04/17 | 4,543 | 4,626.5 | 4,542 | 4,588.5 | +25.5 | +0.6% | 2,501,700 |
| 2015/04/16 | 4,583 | 4,599 | 4,532 | 4,563 | -47.5 | -1% | 2,187,700 |
| 2015/04/15 | 4,615 | 4,636 | 4,589.5 | 4,610.5 | -16 | -0.3% | 1,577,400 |
2401～
2450
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 | 294,500円 | +6.4% | +2.4% | 2.04% | 14.20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 | 405,900円 | +3.5% | +4.2% | 2.61% | 14.92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 | 604,900円 | +2.6% | +7.9% | 2.55% | 24.22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 | 106,600円 | +11.1% | +24.5% | 1.50% | 15.45倍 | 1.57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 | 131,500円 | +3.6% | +5.5% | 1.37% | 26.68倍 | 2.98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
