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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,392 | 1,420 | 1,383 | 1,415 | +29 | +2.1% | 2,603,800 |
| 2012/08/15 | 1,389 | 1,391 | 1,373 | 1,386 | +6 | +0.4% | 2,072,300 |
| 2012/08/14 | 1,366 | 1,381 | 1,362 | 1,380 | +21 | +1.5% | 2,074,600 |
| 2012/08/13 | 1,361 | 1,371 | 1,354 | 1,359 | -12 | -0.9% | 1,680,400 |
| 2012/08/10 | 1,372 | 1,399 | 1,360 | 1,371 | -7 | -0.5% | 1,865,400 |
| 2012/08/09 | 1,367 | 1,390 | 1,358 | 1,378 | +16 | +1.2% | 2,415,600 |
| 2012/08/08 | 1,386 | 1,401 | 1,358 | 1,362 | ±0 | ±0% | 2,955,300 |
| 2012/08/07 | 1,362 | 1,367 | 1,351 | 1,362 | -11 | -0.8% | 2,230,500 |
| 2012/08/06 | 1,369 | 1,377 | 1,360 | 1,373 | +34 | +2.5% | 1,835,200 |
| 2012/08/03 | 1,356 | 1,356 | 1,320 | 1,339 | -41 | -3% | 2,787,200 |
| 2012/08/02 | 1,374 | 1,385 | 1,363 | 1,380 | +3 | +0.2% | 2,232,800 |
| 2012/08/01 | 1,382 | 1,386 | 1,360 | 1,377 | -33 | -2.3% | 2,626,700 |
| 2012/07/31 | 1,358 | 1,420 | 1,356 | 1,410 | +22 | +1.6% | 4,270,600 |
| 2012/07/30 | 1,351 | 1,392 | 1,351 | 1,388 | +81 | +6.2% | 5,169,900 |
| 2012/07/27 | 1,283 | 1,307 | 1,281 | 1,307 | +49 | +3.9% | 3,399,400 |
| 2012/07/26 | 1,267 | 1,268 | 1,245 | 1,258 | ±0 | ±0% | 3,706,800 |
| 2012/07/25 | 1,295 | 1,296 | 1,251 | 1,258 | -44 | -3.4% | 4,092,400 |
| 2012/07/24 | 1,299 | 1,310 | 1,289 | 1,302 | -2 | -0.2% | 2,218,900 |
| 2012/07/23 | 1,316 | 1,327 | 1,302 | 1,304 | -31 | -2.3% | 3,128,000 |
| 2012/07/20 | 1,363 | 1,368 | 1,330 | 1,335 | -27 | -2% | 2,531,400 |
| 2012/07/19 | 1,355 | 1,375 | 1,355 | 1,362 | +14 | +1% | 2,047,000 |
| 2012/07/18 | 1,350 | 1,363 | 1,346 | 1,348 | +3 | +0.2% | 2,558,100 |
| 2012/07/17 | 1,386 | 1,389 | 1,343 | 1,345 | -47 | -3.4% | 4,017,500 |
| 2012/07/13 | 1,393 | 1,401 | 1,385 | 1,392 | -16 | -1.1% | 3,473,900 |
| 2012/07/12 | 1,435 | 1,435 | 1,404 | 1,408 | -24 | -1.7% | 2,617,100 |
| 2012/07/11 | 1,430 | 1,433 | 1,419 | 1,432 | -10 | -0.7% | 1,941,200 |
| 2012/07/10 | 1,477 | 1,479 | 1,440 | 1,442 | -6 | -0.4% | 2,552,500 |
| 2012/07/09 | 1,468 | 1,471 | 1,447 | 1,448 | -39 | -2.6% | 1,712,700 |
| 2012/07/06 | 1,508 | 1,508 | 1,478 | 1,487 | -23 | -1.5% | 2,215,700 |
| 2012/07/05 | 1,500 | 1,513 | 1,493 | 1,510 | +6 | +0.4% | 1,399,100 |
| 2012/07/04 | 1,519 | 1,519 | 1,503 | 1,504 | -2 | -0.1% | 1,413,000 |
| 2012/07/03 | 1,503 | 1,526 | 1,503 | 1,506 | +1 | +0.1% | 1,808,200 |
| 2012/07/02 | 1,528 | 1,529 | 1,505 | 1,505 | +7 | +0.5% | 1,616,000 |
| 2012/06/29 | 1,464 | 1,508 | 1,456 | 1,498 | +25 | +1.7% | 2,459,600 |
| 2012/06/28 | 1,460 | 1,473 | 1,456 | 1,473 | +34 | +2.4% | 2,179,000 |
| 2012/06/27 | 1,448 | 1,449 | 1,429 | 1,439 | -8 | -0.6% | 1,926,700 |
| 2012/06/26 | 1,473 | 1,476 | 1,435 | 1,447 | -46 | -3.1% | 3,446,700 |
| 2012/06/25 | 1,525 | 1,530 | 1,489 | 1,493 | -14 | -0.9% | 2,398,700 |
| 2012/06/22 | 1,469 | 1,518 | 1,465 | 1,507 | +25 | +1.7% | 3,758,100 |
| 2012/06/21 | 1,480 | 1,515 | 1,473 | 1,482 | +6 | +0.4% | 3,417,700 |
| 2012/06/20 | 1,476 | 1,480 | 1,468 | 1,476 | +16 | +1.1% | 1,901,900 |
| 2012/06/19 | 1,469 | 1,473 | 1,452 | 1,460 | -10 | -0.7% | 1,918,800 |
| 2012/06/18 | 1,499 | 1,500 | 1,463 | 1,470 | +31 | +2.2% | 2,549,400 |
| 2012/06/15 | 1,443 | 1,448 | 1,432 | 1,439 | +10 | +0.7% | 3,357,500 |
| 2012/06/14 | 1,439 | 1,439 | 1,410 | 1,429 | -19 | -1.3% | 4,285,100 |
| 2012/06/13 | 1,475 | 1,482 | 1,444 | 1,448 | -27 | -1.8% | 3,904,300 |
| 2012/06/12 | 1,473 | 1,485 | 1,455 | 1,475 | -24 | -1.6% | 2,195,100 |
| 2012/06/11 | 1,488 | 1,507 | 1,478 | 1,499 | +41 | +2.8% | 1,837,500 |
| 2012/06/08 | 1,486 | 1,488 | 1,452 | 1,458 | -36 | -2.4% | 4,456,600 |
| 2012/06/07 | 1,500 | 1,508 | 1,484 | 1,494 | +10 | +0.7% | 2,670,000 |
3001～
3050
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
