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 |
|---|---|---|---|---|---|---|---|
| 2010/07/01 | 849.3 | 853.7 | 845.3 | 848.3 | -14.3 | -1.7% | 7,239,900 |
| 2010/06/30 | 863.3 | 866 | 858.3 | 862.7 | -19 | -2.2% | 9,324,600 |
| 2010/06/29 | 895.3 | 901.7 | 878 | 881.7 | -9 | -1% | 5,661,600 |
| 2010/06/28 | 884.7 | 894.3 | 879.3 | 890.7 | +7.7 | +0.9% | 4,664,700 |
| 2010/06/25 | 881 | 885.3 | 876.7 | 883 | -15.3 | -1.7% | 5,070,000 |
| 2010/06/24 | 900 | 910.7 | 889.3 | 898.3 | -0.7 | -0.1% | 5,158,500 |
| 2010/06/23 | 901.3 | 907 | 895 | 899 | -16.3 | -1.8% | 5,086,800 |
| 2010/06/22 | 918.3 | 919.3 | 912 | 915.3 | -9.7 | -1% | 5,551,200 |
| 2010/06/21 | 911 | 929.3 | 909 | 925 | +26.3 | +2.9% | 5,907,600 |
| 2010/06/18 | 904.3 | 910 | 896.3 | 898.7 | +0.3 | ±0% | 6,239,100 |
| 2010/06/17 | 903.3 | 908 | 896.3 | 898.3 | -4.7 | -0.5% | 4,785,600 |
| 2010/06/16 | 900.3 | 908.3 | 896.7 | 903 | +19.3 | +2.2% | 5,321,400 |
| 2010/06/15 | 874.7 | 886.3 | 872.3 | 883.7 | +6 | +0.7% | 3,860,700 |
| 2010/06/14 | 873.7 | 878.7 | 871.7 | 877.7 | +10.3 | +1.2% | 4,126,800 |
| 2010/06/11 | 871 | 872 | 863 | 867.3 | +13 | +1.5% | 13,932,000 |
| 2010/06/10 | 858.7 | 859.3 | 848.7 | 854.3 | +3.3 | +0.4% | 3,193,500 |
| 2010/06/09 | 850.7 | 862.7 | 845 | 851 | -14.7 | -1.7% | 7,935,300 |
| 2010/06/08 | 863.7 | 871 | 855.3 | 865.7 | -9.3 | -1.1% | 8,692,800 |
| 2010/06/07 | 886.3 | 888.3 | 869 | 875 | -38 | -4.2% | 7,042,200 |
| 2010/06/04 | 912 | 921.3 | 905.3 | 913 | -0.7 | -0.1% | 4,292,700 |
| 2010/06/03 | 900 | 917.3 | 895.7 | 913.7 | +26 | +2.9% | 8,023,500 |
| 2010/06/02 | 887.3 | 902 | 881 | 887.7 | -5.3 | -0.6% | 7,997,100 |
| 2010/06/01 | 900 | 900 | 888.3 | 893 | -10.3 | -1.1% | 4,703,400 |
| 2010/05/31 | 903.3 | 913 | 900 | 903.3 | +2 | +0.2% | 5,184,000 |
| 2010/05/28 | 915.3 | 920 | 895.7 | 901.3 | +2.7 | +0.3% | 8,174,400 |
| 2010/05/27 | 866.7 | 899.7 | 865.3 | 898.7 | +18 | +2% | 6,628,800 |
| 2010/05/26 | 886.7 | 896.7 | 874.7 | 880.7 | -3.7 | -0.4% | 7,845,000 |
| 2010/05/25 | 900.7 | 901 | 877.3 | 884.3 | -23 | -2.5% | 7,944,300 |
| 2010/05/24 | 901.7 | 908.3 | 897 | 907.3 | -0.7 | -0.1% | 6,912,900 |
| 2010/05/21 | 893.7 | 910.3 | 891.7 | 908 | -19 | -2% | 10,412,100 |
| 2010/05/20 | 938.3 | 946 | 923.7 | 927 | -23 | -2.4% | 6,497,100 |
| 2010/05/19 | 944.3 | 951 | 933.3 | 950 | -11 | -1.1% | 7,872,000 |
| 2010/05/18 | 971 | 973 | 954 | 961 | -8.3 | -0.9% | 6,250,800 |
| 2010/05/17 | 963.3 | 969.7 | 954 | 969.3 | -10.7 | -1.1% | 7,108,800 |
| 2010/05/14 | 983.3 | 990 | 974 | 980 | -23.3 | -2.3% | 9,532,200 |
| 2010/05/13 | 1,003.3 | 1,013.3 | 998 | 1,003.3 | +12 | +1.2% | 6,996,000 |
| 2010/05/12 | 1,001.7 | 1,010 | 985 | 991.3 | -8.3 | -0.8% | 7,331,100 |
| 2010/05/11 | 1,023.3 | 1,025 | 994 | 999.7 | -13.7 | -1.3% | 9,220,200 |
| 2010/05/10 | 986.7 | 1,020 | 986.7 | 1,013.3 | +5 | +0.5% | 7,597,200 |
| 2010/05/07 | 996.7 | 1,020 | 986.7 | 1,008.3 | -28.3 | -2.7% | 10,154,100 |
| 2010/05/06 | 1,056.7 | 1,060 | 1,028.3 | 1,036.7 | -43.3 | -4% | 10,178,400 |
| 2010/04/30 | 1,056.7 | 1,083.3 | 1,055 | 1,080 | +20 | +1.9% | 6,993,600 |
| 2010/04/28 | 1,053.3 | 1,071.7 | 1,053.3 | 1,060 | -31.7 | -2.9% | 6,701,100 |
| 2010/04/27 | 1,071.7 | 1,100 | 1,070 | 1,091.7 | ±0 | ±0% | 5,766,000 |
| 2010/04/26 | 1,066.7 | 1,091.7 | 1,063.3 | 1,091.7 | +43.3 | +4.1% | 6,637,200 |
| 2010/04/23 | 1,076.7 | 1,080 | 1,040 | 1,048.3 | -23.3 | -2.2% | 10,359,900 |
| 2010/04/22 | 1,063.3 | 1,075 | 1,051.7 | 1,071.7 | -3.3 | -0.3% | 5,397,600 |
| 2010/04/21 | 1,066.7 | 1,080 | 1,066.7 | 1,075 | +23.3 | +2.2% | 4,213,800 |
| 2010/04/20 | 1,045 | 1,065 | 1,043.3 | 1,051.7 | -3.3 | -0.3% | 5,450,700 |
| 2010/04/19 | 1,048.3 | 1,063.3 | 1,046.7 | 1,055 | -15 | -1.4% | 4,145,700 |
3901～
3950
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
