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 |
|---|---|---|---|---|---|---|---|
| 2014/11/17 | 4,099 | 4,099.5 | 3,938.5 | 3,951.5 | -118 | -2.9% | 8,630,900 |
| 2014/11/14 | 4,078 | 4,078 | 4,015 | 4,069.5 | +50 | +1.2% | 7,086,400 |
| 2014/11/13 | 4,018 | 4,060 | 3,994 | 4,019.5 | +12 | +0.3% | 6,646,300 |
| 2014/11/12 | 4,047 | 4,098 | 3,996.5 | 4,007.5 | +170.5 | +4.4% | 15,346,900 |
| 2014/11/11 | 3,731 | 3,910 | 3,730 | 3,837 | +118.5 | +3.2% | 7,582,100 |
| 2014/11/10 | 3,755 | 3,757.5 | 3,708 | 3,718.5 | -53 | -1.4% | 3,485,900 |
| 2014/11/07 | 3,838 | 3,843.5 | 3,756 | 3,771.5 | -31 | -0.8% | 4,408,400 |
| 2014/11/06 | 3,820 | 3,850 | 3,770 | 3,802.5 | +2.5 | +0.1% | 7,876,900 |
| 2014/11/05 | 3,699 | 3,800 | 3,698 | 3,800 | +90.5 | +2.4% | 8,701,800 |
| 2014/11/04 | 3,772 | 3,823 | 3,693 | 3,709.5 | +22.5 | +0.6% | 9,952,800 |
| 2014/10/31 | 3,660 | 3,722 | 3,656.5 | 3,687 | +52 | +1.4% | 10,850,800 |
| 2014/10/30 | 3,610 | 3,664 | 3,568 | 3,635 | -12.5 | -0.3% | 7,323,400 |
| 2014/10/29 | 3,660 | 3,698 | 3,611 | 3,647.5 | -63 | -1.7% | 8,757,300 |
| 2014/10/28 | 3,726.5 | 3,787 | 3,686.5 | 3,710.5 | +19.5 | +0.5% | 14,474,400 |
| 2014/10/27 | 3,650 | 3,717 | 3,632 | 3,691 | +103.5 | +2.9% | 13,182,400 |
| 2014/10/24 | 3,530 | 3,666 | 3,500 | 3,587.5 | +86.5 | +2.5% | 17,829,800 |
| 2014/10/23 | 3,529 | 3,540 | 3,461.5 | 3,501 | -38 | -1.1% | 7,864,100 |
| 2014/10/22 | 3,500 | 3,549.5 | 3,433 | 3,539 | +140.5 | +4.1% | 14,448,300 |
| 2014/10/21 | 3,500 | 3,541 | 3,392 | 3,398.5 | +6 | +0.2% | 15,235,200 |
| 2014/10/20 | 3,293.5 | 3,399 | 3,245 | 3,392.5 | +169 | +5.2% | 9,863,800 |
| 2014/10/17 | 3,384 | 3,384 | 3,203 | 3,223.5 | -202 | -5.9% | 12,033,100 |
| 2014/10/16 | 3,348 | 3,533.5 | 3,321 | 3,425.5 | +59.5 | +1.8% | 16,588,400 |
| 2014/10/15 | 3,380 | 3,392 | 3,288.5 | 3,366 | +17.5 | +0.5% | 6,215,300 |
| 2014/10/14 | 3,265 | 3,438 | 3,250 | 3,348.5 | +33 | +1% | 10,113,100 |
| 2014/10/10 | 3,320 | 3,369.5 | 3,280 | 3,315.5 | -75.5 | -2.2% | 7,720,300 |
| 2014/10/09 | 3,529 | 3,531 | 3,379 | 3,391 | -129.5 | -3.7% | 9,090,400 |
| 2014/10/08 | 3,540 | 3,630 | 3,502 | 3,520.5 | -74.5 | -2.1% | 8,578,700 |
| 2014/10/07 | 3,551 | 3,800 | 3,531 | 3,595 | +95.5 | +2.7% | 28,953,700 |
| 2014/10/06 | 3,500 | 3,580 | 3,475 | 3,499.5 | +94.5 | +2.8% | 11,620,700 |
| 2014/10/03 | 3,284 | 3,410 | 3,256.5 | 3,405 | +93 | +2.8% | 7,215,000 |
| 2014/10/02 | 3,375 | 3,377.5 | 3,298 | 3,312 | -89 | -2.6% | 4,239,300 |
| 2014/10/01 | 3,430 | 3,430 | 3,381 | 3,401 | +31 | +0.9% | 3,064,600 |
| 2014/09/30 | 3,440 | 3,440 | 3,358 | 3,370 | -77.5 | -2.2% | 4,024,600 |
| 2014/09/29 | 3,490 | 3,491 | 3,440 | 3,447.5 | +46.5 | +1.4% | 2,790,800 |
| 2014/09/26 | 3,340 | 3,415 | 3,330 | 3,401 | -23.5 | -0.7% | 2,231,000 |
| 2014/09/25 | 3,467 | 3,467.5 | 3,403.5 | 3,424.5 | +27.5 | +0.8% | 2,758,600 |
| 2014/09/24 | 3,323.5 | 3,409 | 3,323 | 3,397 | +73.5 | +2.2% | 3,034,300 |
| 2014/09/22 | 3,332 | 3,339 | 3,312 | 3,323.5 | -17.5 | -0.5% | 1,923,900 |
| 2014/09/19 | 3,310 | 3,361.5 | 3,309 | 3,341 | +52 | +1.6% | 3,527,500 |
| 2014/09/18 | 3,285 | 3,296.5 | 3,264.5 | 3,289 | +25 | +0.8% | 2,312,900 |
| 2014/09/17 | 3,286 | 3,297 | 3,264 | 3,264 | -2 | -0.1% | 1,698,500 |
| 2014/09/16 | 3,268 | 3,299 | 3,265 | 3,266 | -10 | -0.3% | 1,764,300 |
| 2014/09/12 | 3,256 | 3,291 | 3,250.5 | 3,276 | +30 | +0.9% | 4,190,800 |
| 2014/09/11 | 3,250 | 3,256.5 | 3,225 | 3,246 | +8 | +0.2% | 1,939,000 |
| 2014/09/10 | 3,200 | 3,245 | 3,191.5 | 3,238 | +34 | +1.1% | 1,618,300 |
| 2014/09/09 | 3,230 | 3,234 | 3,201.5 | 3,204 | -7 | -0.2% | 1,466,900 |
| 2014/09/08 | 3,226 | 3,230 | 3,185 | 3,211 | +10 | +0.3% | 1,368,100 |
| 2014/09/05 | 3,243 | 3,248 | 3,193.5 | 3,201 | -18.5 | -0.6% | 1,896,700 |
| 2014/09/04 | 3,240.5 | 3,255 | 3,205 | 3,219.5 | -12.5 | -0.4% | 1,878,800 |
| 2014/09/03 | 3,240 | 3,256 | 3,225.5 | 3,232 | +33.5 | +1% | 2,736,200 |
2551～
2600
件表示中 / 3688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% | 14.19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 | 404,600円 | +3.5% | +4.2% | 2.62% | 14.88倍 | 1.69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 | 606,400円 | +2.6% | +7.9% | 2.54% | 24.28倍 | 2.64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 | 105,800円 | +11.1% | +24.5% | 1.51% | 15.34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 | 131,700円 | +3.6% | +5.5% | 1.37% | 26.72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
