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 |
---|---|---|---|---|---|---|---|
2010/12/03 | 2,850 | 2,870 | 2,850 | 2,854 | +16 | +0.6% | 2,239,700 |
2010/12/02 | 2,849 | 2,852 | 2,834 | 2,838 | +37 | +1.3% | 2,177,800 |
2010/12/01 | 2,806 | 2,827 | 2,778 | 2,801 | -11 | -0.4% | 3,225,600 |
2010/11/30 | 2,843 | 2,847 | 2,812 | 2,812 | -30 | -1.1% | 2,763,900 |
2010/11/29 | 2,830 | 2,849 | 2,821 | 2,842 | +13 | +0.5% | 2,678,700 |
2010/11/26 | 2,833 | 2,845 | 2,825 | 2,829 | -10 | -0.4% | 2,423,400 |
2010/11/25 | 2,865 | 2,869 | 2,839 | 2,839 | -11 | -0.4% | 2,358,900 |
2010/11/24 | 2,835 | 2,861 | 2,817 | 2,850 | -35 | -1.2% | 3,187,400 |
2010/11/22 | 2,912 | 2,912 | 2,883 | 2,885 | +8 | +0.3% | 2,150,400 |
2010/11/19 | 2,900 | 2,911 | 2,870 | 2,877 | -8 | -0.3% | 3,532,700 |
2010/11/18 | 2,807 | 2,889 | 2,807 | 2,885 | +64 | +2.3% | 3,383,400 |
2010/11/17 | 2,790 | 2,826 | 2,788 | 2,821 | +9 | +0.3% | 1,544,600 |
2010/11/16 | 2,850 | 2,853 | 2,795 | 2,812 | -27 | -1% | 2,849,400 |
2010/11/15 | 2,802 | 2,848 | 2,802 | 2,839 | +38 | +1.4% | 1,560,200 |
2010/11/12 | 2,814 | 2,832 | 2,795 | 2,801 | -32 | -1.1% | 2,007,200 |
2010/11/11 | 2,850 | 2,850 | 2,824 | 2,833 | -7 | -0.2% | 2,166,900 |
2010/11/10 | 2,817 | 2,848 | 2,812 | 2,840 | +18 | +0.6% | 2,569,000 |
2010/11/09 | 2,815 | 2,826 | 2,807 | 2,822 | -18 | -0.6% | 2,106,600 |
2010/11/08 | 2,838 | 2,849 | 2,830 | 2,840 | +23 | +0.8% | 2,486,300 |
2010/11/05 | 2,783 | 2,847 | 2,781 | 2,817 | +84 | +3.1% | 3,331,100 |
2010/11/04 | 2,740 | 2,752 | 2,718 | 2,733 | +29 | +1.1% | 2,349,900 |
2010/11/02 | 2,706 | 2,708 | 2,687 | 2,704 | -7 | -0.3% | 2,075,600 |
2010/11/01 | 2,704 | 2,744 | 2,695 | 2,711 | +26 | +1% | 3,122,600 |
2010/10/29 | 2,730 | 2,758 | 2,682 | 2,685 | -76 | -2.8% | 2,434,300 |
2010/10/28 | 2,759 | 2,777 | 2,745 | 2,761 | +11 | +0.4% | 2,043,800 |
2010/10/27 | 2,750 | 2,764 | 2,734 | 2,750 | -7 | -0.3% | 2,033,400 |
2010/10/26 | 2,765 | 2,767 | 2,736 | 2,757 | -7 | -0.3% | 1,455,700 |
2010/10/25 | 2,775 | 2,781 | 2,758 | 2,764 | +1 | ±0% | 1,589,400 |
2010/10/22 | 2,761 | 2,778 | 2,737 | 2,763 | +13 | +0.5% | 1,644,500 |
2010/10/21 | 2,771 | 2,777 | 2,727 | 2,750 | -9 | -0.3% | 2,133,400 |
2010/10/20 | 2,745 | 2,766 | 2,725 | 2,759 | -53 | -1.9% | 2,954,600 |
2010/10/19 | 2,810 | 2,827 | 2,795 | 2,812 | +3 | +0.1% | 2,157,100 |
2010/10/18 | 2,801 | 2,818 | 2,796 | 2,809 | +15 | +0.5% | 1,433,200 |
2010/10/15 | 2,801 | 2,808 | 2,773 | 2,794 | -30 | -1.1% | 2,166,500 |
2010/10/14 | 2,820 | 2,844 | 2,791 | 2,824 | +11 | +0.4% | 2,835,300 |
2010/10/13 | 2,835 | 2,842 | 2,811 | 2,813 | +18 | +0.6% | 1,732,300 |
2010/10/12 | 2,859 | 2,863 | 2,787 | 2,795 | -54 | -1.9% | 3,559,000 |
2010/10/08 | 2,860 | 2,873 | 2,849 | 2,849 | -8 | -0.3% | 2,425,700 |
2010/10/07 | 2,835 | 2,858 | 2,831 | 2,857 | +8 | +0.3% | 2,029,200 |
2010/10/06 | 2,850 | 2,861 | 2,815 | 2,849 | +20 | +0.7% | 2,989,300 |
2010/10/05 | 2,775 | 2,840 | 2,770 | 2,829 | +36 | +1.3% | 3,069,200 |
2010/10/04 | 2,782 | 2,844 | 2,778 | 2,793 | +18 | +0.6% | 2,290,600 |
2010/10/01 | 2,799 | 2,806 | 2,761 | 2,775 | +10 | +0.4% | 2,313,800 |
2010/09/30 | 2,792 | 2,821 | 2,761 | 2,765 | -35 | -1.3% | 1,946,600 |
2010/09/29 | 2,790 | 2,816 | 2,782 | 2,800 | +30 | +1.1% | 2,320,700 |
2010/09/28 | 2,783 | 2,794 | 2,757 | 2,770 | -23 | -0.8% | 1,184,300 |
2010/09/27 | 2,803 | 2,803 | 2,773 | 2,793 | +40 | +1.5% | 2,193,200 |
2010/09/24 | 2,788 | 2,807 | 2,745 | 2,753 | -34 | -1.2% | 3,965,900 |
2010/09/22 | 2,765 | 2,805 | 2,742 | 2,787 | +23 | +0.8% | 2,962,000 |
2010/09/21 | 2,800 | 2,821 | 2,758 | 2,764 | -3 | -0.1% | 2,994,000 |
3301~
3350
件表示中 / 3467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 | 357,900円 | +4.7% | -2.3% | 1.68% | 17.96倍 | 1.36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 | 585,500円 | +8.1% | +11.8% | 1.71% | 19.48倍 | 2.74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 | 688,800円 | +3.1% | +105.2% | 2.21% | 32.67倍 | 3.26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 | 505,100円 | +6.8% | +8.8% | 0.87% | 33.06倍 | 4.28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 | 105,700円 | +10.9% | +7.7% | 1.42% | 20.02倍 | 1.83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