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 |
|---|---|---|---|---|---|---|---|
| 2026/06/12 | 3,526 | 3,537 | 3,390 | 3,401 | -84 | -2.4% | 6,372,700 |
| 2026/06/11 | 3,509 | 3,532 | 3,459 | 3,485 | -36 | -1% | 4,663,800 |
| 2026/06/10 | 3,515 | 3,573 | 3,478 | 3,521 | +17 | +0.5% | 5,363,300 |
| 2026/06/09 | 3,486 | 3,504 | 3,452 | 3,504 | +78 | +2.3% | 5,806,500 |
| 2026/06/08 | 3,458 | 3,524 | 3,399 | 3,426 | -102 | -2.9% | 8,005,300 |
| 2026/06/05 | 3,547 | 3,547 | 3,480 | 3,528 | -20 | -0.6% | 4,799,900 |
| 2026/06/04 | 3,442 | 3,548 | 3,435 | 3,548 | +69 | +2% | 6,512,200 |
| 2026/06/03 | 3,410 | 3,482 | 3,390 | 3,479 | +133 | +4% | 6,810,500 |
| 2026/06/02 | 3,390 | 3,392 | 3,325 | 3,346 | -35 | -1% | 6,815,500 |
| 2026/06/01 | 3,350 | 3,407 | 3,278 | 3,381 | +59 | +1.8% | 6,094,800 |
| 2026/05/29 | 3,350 | 3,393 | 3,322 | 3,322 | ±0 | ±0% | 8,349,900 |
| 2026/05/28 | 3,251 | 3,373 | 3,249 | 3,322 | +98 | +3% | 7,448,400 |
| 2026/05/27 | 3,200 | 3,368 | 3,196 | 3,224 | +69 | +2.2% | 5,523,800 |
| 2026/05/26 | 3,184 | 3,185 | 3,135 | 3,155 | -39 | -1.2% | 3,265,800 |
| 2026/05/25 | 3,188 | 3,200 | 3,138 | 3,194 | +13 | +0.4% | 3,598,500 |
| 2026/05/22 | 3,148 | 3,195 | 3,131 | 3,181 | -15 | -0.5% | 4,339,300 |
| 2026/05/21 | 3,149 | 3,196 | 3,147 | 3,196 | +53 | +1.7% | 3,212,700 |
| 2026/05/20 | 3,175 | 3,205 | 3,118 | 3,143 | -28 | -0.9% | 4,303,900 |
| 2026/05/19 | 3,198 | 3,198 | 3,150 | 3,171 | +23 | +0.7% | 4,253,000 |
| 2026/05/18 | 3,150 | 3,178 | 3,101 | 3,148 | +38 | +1.2% | 4,548,600 |
| 2026/05/15 | 3,215 | 3,251 | 3,094 | 3,110 | -116 | -3.6% | 8,770,700 |
| 2026/05/14 | 3,212 | 3,257 | 3,200 | 3,226 | -56 | -1.7% | 8,213,400 |
| 2026/05/13 | 3,330 | 3,373 | 3,228 | 3,282 | -18 | -0.5% | 9,668,000 |
| 2026/05/12 | 3,073 | 3,344 | 3,030 | 3,300 | +245 | +8% | 15,217,100 |
| 2026/05/11 | 3,060 | 3,086 | 3,042 | 3,055 | +32 | +1.1% | 5,860,400 |
| 2026/05/08 | 2,954.5 | 3,036 | 2,924.5 | 3,023 | +89 | +3% | 8,417,800 |
| 2026/05/07 | 2,871 | 2,953.5 | 2,855 | 2,934 | +58.5 | +2% | 9,765,200 |
| 2026/05/01 | 2,875.5 | 2,917.5 | 2,870 | 2,875.5 | -14.5 | -0.5% | 3,634,400 |
| 2026/04/30 | 2,937.5 | 2,949 | 2,871 | 2,890 | -42.5 | -1.4% | 7,341,100 |
| 2026/04/28 | 2,925 | 2,957.5 | 2,909.5 | 2,932.5 | +53 | +1.8% | 5,072,500 |
| 2026/04/27 | 2,896 | 2,912 | 2,879.5 | 2,879.5 | -16.5 | -0.6% | 5,513,900 |
| 2026/04/24 | 2,930 | 2,942.5 | 2,875 | 2,896 | -89.5 | -3% | 9,138,400 |
| 2026/04/23 | 3,050 | 3,051 | 2,985.5 | 2,985.5 | -75.5 | -2.5% | 4,546,100 |
| 2026/04/22 | 3,073 | 3,094 | 3,050 | 3,061 | -42 | -1.4% | 3,316,400 |
| 2026/04/21 | 3,173 | 3,174 | 3,097 | 3,103 | -77 | -2.4% | 3,717,800 |
| 2026/04/20 | 3,190 | 3,216 | 3,173 | 3,180 | +14 | +0.4% | 3,422,300 |
| 2026/04/17 | 3,172 | 3,203 | 3,166 | 3,166 | -17 | -0.5% | 3,624,100 |
| 2026/04/16 | 3,180 | 3,205 | 3,169 | 3,183 | +39 | +1.2% | 4,672,700 |
| 2026/04/15 | 3,110 | 3,160 | 3,109 | 3,144 | +35 | +1.1% | 4,784,300 |
| 2026/04/14 | 3,141 | 3,151 | 3,109 | 3,109 | -9 | -0.3% | 3,642,900 |
| 2026/04/13 | 3,110 | 3,138 | 3,094 | 3,118 | +2 | +0.1% | 3,875,700 |
| 2026/04/10 | 3,115 | 3,128 | 3,095 | 3,116 | +1 | ±0% | 5,500,500 |
| 2026/04/09 | 3,195 | 3,209 | 3,114 | 3,115 | -91 | -2.8% | 4,193,800 |
| 2026/04/08 | 3,211 | 3,230 | 3,176 | 3,206 | +56 | +1.8% | 6,545,500 |
| 2026/04/07 | 3,140 | 3,186 | 3,130 | 3,150 | +13 | +0.4% | 4,104,200 |
| 2026/04/06 | 3,106 | 3,148 | 3,103 | 3,137 | +25 | +0.8% | 2,789,500 |
| 2026/04/03 | 3,098 | 3,129 | 3,097 | 3,112 | +18 | +0.6% | 3,079,300 |
| 2026/04/02 | 3,098 | 3,123 | 3,083 | 3,094 | +16 | +0.5% | 5,389,000 |
| 2026/04/01 | 3,017 | 3,082 | 3,006 | 3,078 | +111.5 | +3.8% | 6,491,700 |
| 2026/03/31 | 2,990 | 3,048 | 2,963.5 | 2,966.5 | +39 | +1.3% | 6,475,800 |
1～
50
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
