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 |
|---|---|---|---|---|---|---|---|
| 2010/09/10 | 881.7 | 890 | 878.3 | 885.3 | +4 | +0.5% | 11,720,700 |
| 2010/09/09 | 879 | 882 | 871.7 | 881.3 | +16.7 | +1.9% | 4,994,400 |
| 2010/09/08 | 872.3 | 879.7 | 858.3 | 864.7 | -21.3 | -2.4% | 5,638,800 |
| 2010/09/07 | 878 | 892 | 876 | 886 | -3.7 | -0.4% | 6,115,200 |
| 2010/09/06 | 888 | 892 | 882.3 | 889.7 | +6 | +0.7% | 7,851,000 |
| 2010/09/03 | 879 | 890 | 876 | 883.7 | +13.3 | +1.5% | 5,340,300 |
| 2010/09/02 | 883.3 | 885.7 | 857.7 | 870.3 | +7 | +0.8% | 6,659,700 |
| 2010/09/01 | 852.7 | 870.7 | 845.3 | 863.3 | +13.3 | +1.6% | 8,834,400 |
| 2010/08/31 | 860.3 | 861.7 | 847.3 | 850 | -23.3 | -2.7% | 6,989,400 |
| 2010/08/30 | 873 | 894 | 871 | 873.3 | +21 | +2.5% | 7,293,600 |
| 2010/08/27 | 831.3 | 855.3 | 831 | 852.3 | +5 | +0.6% | 6,622,200 |
| 2010/08/26 | 843 | 849.3 | 840 | 847.3 | +9.7 | +1.2% | 4,566,900 |
| 2010/08/25 | 846.7 | 848 | 832.7 | 837.7 | -15 | -1.8% | 6,887,400 |
| 2010/08/24 | 850 | 860.3 | 848.7 | 852.7 | -8.7 | -1% | 5,181,000 |
| 2010/08/23 | 860.3 | 868 | 855.7 | 861.3 | -4 | -0.5% | 5,310,300 |
| 2010/08/20 | 867.7 | 875 | 862.7 | 865.3 | -15.7 | -1.8% | 7,113,000 |
| 2010/08/19 | 876.7 | 884.7 | 873.3 | 881 | +1 | +0.1% | 8,869,200 |
| 2010/08/18 | 891.7 | 893.3 | 875 | 880 | +1.3 | +0.2% | 5,049,000 |
| 2010/08/17 | 868 | 881.7 | 865.3 | 878.7 | -6 | -0.7% | 4,768,200 |
| 2010/08/16 | 882.3 | 885 | 873 | 884.7 | -11 | -1.2% | 5,639,400 |
| 2010/08/13 | 885 | 901.7 | 883.7 | 895.7 | +9 | +1% | 9,335,700 |
| 2010/08/12 | 878.7 | 886.7 | 867.3 | 886.7 | -8.7 | -1% | 6,608,400 |
| 2010/08/11 | 900.3 | 903.3 | 886 | 895.3 | -21.7 | -2.4% | 6,400,500 |
| 2010/08/10 | 917 | 924.3 | 908.7 | 917 | +13 | +1.4% | 5,994,000 |
| 2010/08/09 | 907.3 | 909.3 | 897.3 | 904 | -13.7 | -1.5% | 4,557,000 |
| 2010/08/06 | 906 | 918.7 | 905.7 | 917.7 | -1.3 | -0.1% | 3,503,400 |
| 2010/08/05 | 920 | 928 | 910.3 | 919 | +17 | +1.9% | 5,896,500 |
| 2010/08/04 | 922.7 | 922.7 | 898 | 902 | -32.7 | -3.5% | 8,514,900 |
| 2010/08/03 | 934.7 | 947.3 | 933 | 934.7 | +18.7 | +2% | 8,513,100 |
| 2010/08/02 | 933.3 | 935.3 | 913 | 916 | +16 | +1.8% | 6,372,300 |
| 2010/07/30 | 906.7 | 906.7 | 887 | 900 | -9.3 | -1% | 7,186,500 |
| 2010/07/29 | 903.7 | 916.3 | 900.7 | 909.3 | -4.7 | -0.5% | 5,805,900 |
| 2010/07/28 | 903.7 | 918.7 | 895.7 | 914 | +37.3 | +4.3% | 9,208,200 |
| 2010/07/27 | 891 | 892 | 875 | 876.7 | -18.7 | -2.1% | 5,703,900 |
| 2010/07/26 | 897.3 | 905 | 892.3 | 895.3 | +14.3 | +1.6% | 5,040,600 |
| 2010/07/23 | 889 | 890 | 876.7 | 881 | +19.3 | +2.2% | 4,534,500 |
| 2010/07/22 | 862 | 868.3 | 856.7 | 861.7 | -1.7 | -0.2% | 4,358,400 |
| 2010/07/21 | 882 | 885 | 856.7 | 863.3 | -8.3 | -1% | 4,754,100 |
| 2010/07/20 | 864 | 879 | 860 | 871.7 | -9 | -1% | 4,679,700 |
| 2010/07/16 | 903.3 | 904 | 878.3 | 880.7 | -33.7 | -3.7% | 6,548,100 |
| 2010/07/15 | 925.7 | 925.7 | 909.3 | 914.3 | -11.7 | -1.3% | 6,258,600 |
| 2010/07/14 | 929.3 | 932.7 | 923.7 | 926 | +11 | +1.2% | 5,409,000 |
| 2010/07/13 | 914.3 | 921.7 | 906.3 | 915 | +13 | +1.4% | 7,494,000 |
| 2010/07/12 | 900.3 | 912.7 | 896.3 | 902 | -5.3 | -0.6% | 3,770,700 |
| 2010/07/09 | 916 | 916 | 903.3 | 907.3 | +3.7 | +0.4% | 7,673,400 |
| 2010/07/08 | 899.3 | 905.7 | 895 | 903.7 | +29.7 | +3.4% | 6,423,300 |
| 2010/07/07 | 872 | 885.3 | 866.7 | 874 | +15 | +1.7% | 9,858,000 |
| 2010/07/06 | 836 | 862.3 | 830 | 859 | +9 | +1.1% | 6,715,500 |
| 2010/07/05 | 845.7 | 853.7 | 843.7 | 850 | +7.3 | +0.9% | 3,528,600 |
| 2010/07/02 | 848.7 | 851 | 839 | 842.7 | -5.7 | -0.7% | 4,853,100 |
3851～
3900
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
