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 |
|---|---|---|---|---|---|---|---|
| 2010/11/26 | 944.3 | 948.3 | 941.7 | 943 | -3.3 | -0.4% | 7,270,200 |
| 2010/11/25 | 955 | 956.3 | 946.3 | 946.3 | -3.7 | -0.4% | 7,076,700 |
| 2010/11/24 | 945 | 953.7 | 939 | 950 | -11.7 | -1.2% | 9,562,200 |
| 2010/11/22 | 970.7 | 970.7 | 961 | 961.7 | +2.7 | +0.3% | 6,451,200 |
| 2010/11/19 | 966.7 | 970.3 | 956.7 | 959 | -2.7 | -0.3% | 10,598,100 |
| 2010/11/18 | 935.7 | 963 | 935.7 | 961.7 | +21.3 | +2.3% | 10,150,200 |
| 2010/11/17 | 930 | 942 | 929.3 | 940.3 | +3 | +0.3% | 4,633,800 |
| 2010/11/16 | 950 | 951 | 931.7 | 937.3 | -9 | -1% | 8,548,200 |
| 2010/11/15 | 934 | 949.3 | 934 | 946.3 | +12.7 | +1.4% | 4,680,600 |
| 2010/11/12 | 938 | 944 | 931.7 | 933.7 | -10.7 | -1.1% | 6,021,600 |
| 2010/11/11 | 950 | 950 | 941.3 | 944.3 | -2.3 | -0.2% | 6,500,700 |
| 2010/11/10 | 939 | 949.3 | 937.3 | 946.7 | +6 | +0.6% | 7,707,000 |
| 2010/11/09 | 938.3 | 942 | 935.7 | 940.7 | -6 | -0.6% | 6,319,800 |
| 2010/11/08 | 946 | 949.7 | 943.3 | 946.7 | +7.7 | +0.8% | 7,458,900 |
| 2010/11/05 | 927.7 | 949 | 927 | 939 | +28 | +3.1% | 9,993,300 |
| 2010/11/04 | 913.3 | 917.3 | 906 | 911 | +9.7 | +1.1% | 7,049,700 |
| 2010/11/02 | 902 | 902.7 | 895.7 | 901.3 | -2.3 | -0.3% | 6,226,800 |
| 2010/11/01 | 901.3 | 914.7 | 898.3 | 903.7 | +8.7 | +1% | 9,367,800 |
| 2010/10/29 | 910 | 919.3 | 894 | 895 | -25.3 | -2.8% | 7,302,900 |
| 2010/10/28 | 919.7 | 925.7 | 915 | 920.3 | +3.7 | +0.4% | 6,131,400 |
| 2010/10/27 | 916.7 | 921.3 | 911.3 | 916.7 | -2.3 | -0.3% | 6,100,200 |
| 2010/10/26 | 921.7 | 922.3 | 912 | 919 | -2.3 | -0.3% | 4,367,100 |
| 2010/10/25 | 925 | 927 | 919.3 | 921.3 | +0.3 | ±0% | 4,768,200 |
| 2010/10/22 | 920.3 | 926 | 912.3 | 921 | +4.3 | +0.5% | 4,933,500 |
| 2010/10/21 | 923.7 | 925.7 | 909 | 916.7 | -3 | -0.3% | 6,400,200 |
| 2010/10/20 | 915 | 922 | 908.3 | 919.7 | -17.7 | -1.9% | 8,863,800 |
| 2010/10/19 | 936.7 | 942.3 | 931.7 | 937.3 | +1 | +0.1% | 6,471,300 |
| 2010/10/18 | 933.7 | 939.3 | 932 | 936.3 | +5 | +0.5% | 4,299,600 |
| 2010/10/15 | 933.7 | 936 | 924.3 | 931.3 | -10 | -1.1% | 6,499,500 |
| 2010/10/14 | 940 | 948 | 930.3 | 941.3 | +3.7 | +0.4% | 8,505,900 |
| 2010/10/13 | 945 | 947.3 | 937 | 937.7 | +6 | +0.6% | 5,196,900 |
| 2010/10/12 | 953 | 954.3 | 929 | 931.7 | -18 | -1.9% | 10,677,000 |
| 2010/10/08 | 953.3 | 957.7 | 949.7 | 949.7 | -2.7 | -0.3% | 7,277,100 |
| 2010/10/07 | 945 | 952.7 | 943.7 | 952.3 | +2.7 | +0.3% | 6,087,600 |
| 2010/10/06 | 950 | 953.7 | 938.3 | 949.7 | +6.7 | +0.7% | 8,967,900 |
| 2010/10/05 | 925 | 946.7 | 923.3 | 943 | +12 | +1.3% | 9,207,600 |
| 2010/10/04 | 927.3 | 948 | 926 | 931 | +6 | +0.6% | 6,871,800 |
| 2010/10/01 | 933 | 935.3 | 920.3 | 925 | +3.3 | +0.4% | 6,941,400 |
| 2010/09/30 | 930.7 | 940.3 | 920.3 | 921.7 | -11.7 | -1.2% | 5,839,800 |
| 2010/09/29 | 930 | 938.7 | 927.3 | 933.3 | +10 | +1.1% | 6,962,100 |
| 2010/09/28 | 927.7 | 931.3 | 919 | 923.3 | -7.7 | -0.8% | 3,552,900 |
| 2010/09/27 | 934.3 | 934.3 | 924.3 | 931 | +13.3 | +1.5% | 6,579,600 |
| 2010/09/24 | 929.3 | 935.7 | 915 | 917.7 | -11.3 | -1.2% | 11,897,700 |
| 2010/09/22 | 921.7 | 935 | 914 | 929 | +7.7 | +0.8% | 8,886,000 |
| 2010/09/21 | 933.3 | 940.3 | 919.3 | 921.3 | -1 | -0.1% | 8,982,000 |
| 2010/09/17 | 917 | 931 | 916 | 922.3 | +17.7 | +2% | 10,083,600 |
| 2010/09/16 | 910.3 | 916.7 | 894.3 | 904.7 | +8 | +0.9% | 8,058,300 |
| 2010/09/15 | 875 | 904.3 | 860.7 | 896.7 | +11.7 | +1.3% | 13,193,100 |
| 2010/09/14 | 883.3 | 886.3 | 876.3 | 885 | +1.7 | +0.2% | 6,007,500 |
| 2010/09/13 | 893.7 | 901 | 883.3 | 883.3 | -2 | -0.2% | 6,160,200 |
3801～
3850
件表示中 / 3962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 | 340,100円 | +3.4% | +2.3% | 2.21% | 14.52倍 | 1.06倍 |
|
写真、医療機器、液晶フィルム、事務機器展開。バイオ医薬製造受託や半導体材料に注力 |
| 信越化 | 718,800円 | +4.9% | +10.1% | 1.47% | 25.18倍 | 2.99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 |
| レゾナックＨＤ | 1,695,000円 | -2.8% | +128.7% | 0.38% | 39.84倍 | 4.39倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
| 花 王 | 604,400円 | +3.6% | +8.9% | 2.58% | 21.03倍 | 2.57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 |
| 旭化成 | 178,850円 | +5.8% | +7.4% | 2.46% | 15.11倍 | 1.16倍 |
|
総合化学企業。ヘルスケア、住宅、マテリアルが利益の柱。電子部品、医薬・医療機器など事業多彩 |
市場注目の銘柄
チャート関連のコラム
