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 |
|---|---|---|---|---|---|---|---|
| 2025/04/07 | 2,600 | 2,641.5 | 2,515.5 | 2,593.5 | -194.5 | -7% | 5,116,400 |
| 2025/04/04 | 2,822.5 | 2,866.5 | 2,754 | 2,788 | -75 | -2.6% | 6,575,600 |
| 2025/04/03 | 2,796.5 | 2,867 | 2,792.5 | 2,863 | -33.5 | -1.2% | 6,159,300 |
| 2025/04/02 | 2,833 | 2,906.5 | 2,808 | 2,896.5 | +63.5 | +2.2% | 5,786,000 |
| 2025/04/01 | 2,867.5 | 2,872.5 | 2,828 | 2,833 | -11.5 | -0.4% | 4,156,900 |
| 2025/03/31 | 2,897 | 2,903 | 2,833 | 2,844.5 | -112.5 | -3.8% | 5,213,400 |
| 2025/03/28 | 2,993.5 | 2,996 | 2,946.5 | 2,957 | -51 | -1.7% | 3,456,500 |
| 2025/03/27 | 2,980 | 3,014 | 2,979 | 3,008 | -14 | -0.5% | 4,427,000 |
| 2025/03/26 | 3,000 | 3,026 | 2,988.5 | 3,022 | +22 | +0.7% | 5,656,300 |
| 2025/03/25 | 2,999 | 3,010 | 2,987.5 | 3,000 | +12 | +0.4% | 3,236,200 |
| 2025/03/24 | 3,021 | 3,023 | 2,973 | 2,988 | -48 | -1.6% | 3,469,100 |
| 2025/03/21 | 3,040 | 3,078 | 3,036 | 3,036 | -14 | -0.5% | 4,654,900 |
| 2025/03/19 | 3,014 | 3,074 | 3,008 | 3,050 | +27 | +0.9% | 2,350,300 |
| 2025/03/18 | 3,040 | 3,048 | 3,019 | 3,023 | +17 | +0.6% | 2,621,700 |
| 2025/03/17 | 3,014 | 3,026 | 3,004 | 3,006 | +17 | +0.6% | 2,335,100 |
| 2025/03/14 | 2,951 | 2,995 | 2,951 | 2,989 | +19 | +0.6% | 4,598,100 |
| 2025/03/13 | 3,010 | 3,030 | 2,965 | 2,970 | -52 | -1.7% | 4,346,600 |
| 2025/03/12 | 3,032 | 3,046 | 3,012 | 3,022 | -23 | -0.8% | 2,815,400 |
| 2025/03/11 | 3,017 | 3,045 | 2,994 | 3,045 | -30 | -1% | 3,266,600 |
| 2025/03/10 | 3,020 | 3,078 | 3,012 | 3,075 | +58 | +1.9% | 2,833,200 |
| 2025/03/07 | 3,012 | 3,055 | 3,002 | 3,017 | -65 | -2.1% | 3,083,000 |
| 2025/03/06 | 3,107 | 3,113 | 3,075 | 3,082 | -3 | -0.1% | 2,379,300 |
| 2025/03/05 | 3,050 | 3,102 | 3,044 | 3,085 | +29 | +0.9% | 2,885,600 |
| 2025/03/04 | 3,056 | 3,106 | 3,053 | 3,056 | -2 | -0.1% | 3,775,500 |
| 2025/03/03 | 3,067 | 3,067 | 3,025 | 3,058 | +30 | +1% | 2,274,600 |
| 2025/02/28 | 3,030 | 3,052 | 3,001 | 3,028 | -38 | -1.2% | 4,193,100 |
| 2025/02/27 | 3,052 | 3,076 | 3,040 | 3,066 | +3 | +0.1% | 2,526,300 |
| 2025/02/26 | 3,015 | 3,069 | 3,010 | 3,063 | +53 | +1.8% | 3,627,900 |
| 2025/02/25 | 2,976.5 | 3,053 | 2,971 | 3,010 | -7 | -0.2% | 3,613,900 |
| 2025/02/21 | 3,000 | 3,043 | 2,999 | 3,017 | -7 | -0.2% | 3,203,500 |
| 2025/02/20 | 3,098 | 3,107 | 3,024 | 3,024 | -80 | -2.6% | 4,455,800 |
| 2025/02/19 | 3,210 | 3,247 | 3,104 | 3,104 | -151 | -4.6% | 8,423,200 |
| 2025/02/18 | 3,204 | 3,263 | 3,203 | 3,255 | +40 | +1.2% | 5,005,400 |
| 2025/02/17 | 3,178 | 3,218 | 3,161 | 3,215 | +57 | +1.8% | 3,969,000 |
| 2025/02/14 | 3,157 | 3,171 | 3,124 | 3,158 | +21 | +0.7% | 4,550,100 |
| 2025/02/13 | 3,071 | 3,154 | 3,068 | 3,137 | +76 | +2.5% | 3,952,700 |
| 2025/02/12 | 3,068 | 3,070 | 3,021 | 3,061 | -19 | -0.6% | 3,921,800 |
| 2025/02/10 | 3,071 | 3,098 | 3,049 | 3,080 | +1 | ±0% | 4,428,600 |
| 2025/02/07 | 3,215 | 3,227 | 3,079 | 3,079 | -137 | -4.3% | 8,354,600 |
| 2025/02/06 | 3,465 | 3,498 | 3,216 | 3,216 | -226 | -6.6% | 7,035,100 |
| 2025/02/05 | 3,470 | 3,495 | 3,441 | 3,442 | +20 | +0.6% | 3,119,300 |
| 2025/02/04 | 3,450 | 3,453 | 3,412 | 3,422 | +33 | +1% | 3,843,900 |
| 2025/02/03 | 3,393 | 3,402 | 3,332 | 3,389 | -56 | -1.6% | 3,456,900 |
| 2025/01/31 | 3,440 | 3,453 | 3,423 | 3,445 | +10 | +0.3% | 2,620,800 |
| 2025/01/30 | 3,444 | 3,464 | 3,421 | 3,435 | -25 | -0.7% | 1,987,500 |
| 2025/01/29 | 3,440 | 3,469 | 3,434 | 3,460 | +46 | +1.3% | 2,594,100 |
| 2025/01/28 | 3,400 | 3,453 | 3,389 | 3,414 | +14 | +0.4% | 3,809,100 |
| 2025/01/27 | 3,365 | 3,419 | 3,363 | 3,400 | +87 | +2.6% | 3,780,000 |
| 2025/01/24 | 3,348 | 3,349 | 3,295 | 3,313 | -14 | -0.4% | 3,028,600 |
| 2025/01/23 | 3,340 | 3,353 | 3,317 | 3,327 | -12 | -0.4% | 2,210,900 |
1～
50
件表示中 / 3674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 | 259,300円 | +6.4% | +2.4% | 2.31% | 12.50倍 | 0.99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 | 354,900円 | +3.5% | +4.2% | 2.99% | 13.05倍 | 1.48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 | 610,000円 | +2.6% | +7.9% | 2.52% | 24.43倍 | 2.66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 |
| 日ペイントＨ | 97,800円 | +11.1% | +24.5% | 1.64% | 14.18倍 | 1.44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 |
| ユニチャーム | 116,000円 | +3.6% | +5.5% | 1.55% | 23.53倍 | 2.63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 |
市場注目の銘柄
チャート関連のコラム
