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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,316 | 3,337 | 3,287 | 3,328 | +5 | +0.2% | 2,913,400 |
| 2024/04/25 | 3,345 | 3,375 | 3,311 | 3,323 | -84 | -2.5% | 3,197,800 |
| 2024/04/24 | 3,316 | 3,409 | 3,297 | 3,407 | +86 | +2.6% | 3,503,000 |
| 2024/04/23 | 3,366 | 3,385 | 3,319 | 3,321 | -26 | -0.8% | 2,022,000 |
| 2024/04/22 | 3,370 | 3,403 | 3,334 | 3,347 | +17 | +0.5% | 2,848,500 |
| 2024/04/19 | 3,322 | 3,383 | 3,281 | 3,330 | -13 | -0.4% | 5,324,400 |
| 2024/04/18 | 3,250 | 3,356 | 3,233 | 3,343 | -108 | -3.1% | 10,575,000 |
| 2024/04/17 | 3,415 | 3,503 | 3,405 | 3,451 | +57 | +1.7% | 5,089,900 |
| 2024/04/16 | 3,419 | 3,432 | 3,378 | 3,394 | -60 | -1.7% | 4,072,300 |
| 2024/04/15 | 3,435 | 3,454 | 3,394 | 3,454 | -34 | -1% | 2,904,700 |
| 2024/04/12 | 3,443 | 3,512 | 3,426 | 3,488 | +115 | +3.4% | 5,223,700 |
| 2024/04/11 | 3,335 | 3,386 | 3,326 | 3,373 | -2 | -0.1% | 2,211,400 |
| 2024/04/10 | 3,380 | 3,389 | 3,366 | 3,375 | -16 | -0.5% | 1,944,400 |
| 2024/04/09 | 3,390 | 3,400 | 3,346 | 3,391 | -4 | -0.1% | 2,607,600 |
| 2024/04/08 | 3,375 | 3,408 | 3,361 | 3,395 | +61 | +1.8% | 2,434,300 |
| 2024/04/05 | 3,320 | 3,373 | 3,290 | 3,334 | -41 | -1.2% | 3,450,500 |
| 2024/04/04 | 3,329 | 3,386 | 3,308 | 3,375 | +81 | +2.5% | 3,700,900 |
| 2024/04/03 | 3,300 | 3,347 | 3,283 | 3,294 | -38 | -1.1% | 3,641,600 |
| 2024/04/02 | 3,333 | 3,357 | 3,291 | 3,332 | +51 | +1.6% | 4,128,400 |
| 2024/04/01 | 3,371 | 3,381 | 3,237 | 3,281 | -89 | -2.6% | 5,217,200 |
| 2024/03/29 | 3,440 | 3,454 | 3,370 | 3,370 | -18 | -0.5% | 4,404,700 |
| 2024/03/28 | 3,464 | 3,476 | 3,372 | 3,388 | -6,692 | -66.4% | 3,539,900 |
| 2024/03/27 | 10,320 | 10,390 | 10,080 | 10,080 | -215 | -2.1% | 1,987,300 |
| 2024/03/26 | 10,195 | 10,410 | 10,155 | 10,295 | ±0 | ±0% | 1,188,400 |
| 2024/03/25 | 10,360 | 10,460 | 10,295 | 10,295 | -65 | -0.6% | 1,042,400 |
| 2024/03/22 | 10,500 | 10,545 | 10,340 | 10,360 | -70 | -0.7% | 1,050,300 |
| 2024/03/21 | 10,345 | 10,440 | 10,285 | 10,430 | +290 | +2.9% | 1,500,000 |
| 2024/03/19 | 10,035 | 10,155 | 9,970 | 10,140 | +90 | +0.9% | 1,138,300 |
| 2024/03/18 | 9,880 | 10,060 | 9,871 | 10,050 | +231 | +2.4% | 1,304,700 |
| 2024/03/15 | 9,754 | 9,878 | 9,710 | 9,819 | +61 | +0.6% | 1,375,100 |
| 2024/03/14 | 9,687 | 9,800 | 9,620 | 9,758 | +71 | +0.7% | 1,153,400 |
| 2024/03/13 | 9,800 | 9,844 | 9,647 | 9,687 | -36 | -0.4% | 1,092,000 |
| 2024/03/12 | 9,613 | 9,723 | 9,467 | 9,723 | +78 | +0.8% | 1,156,400 |
| 2024/03/11 | 9,613 | 9,699 | 9,560 | 9,645 | -268 | -2.7% | 1,356,400 |
| 2024/03/08 | 9,950 | 9,993 | 9,855 | 9,913 | +1 | ±0% | 1,476,200 |
| 2024/03/07 | 10,000 | 10,165 | 9,896 | 9,912 | -25 | -0.3% | 1,632,900 |
| 2024/03/06 | 9,821 | 9,977 | 9,805 | 9,937 | +16 | +0.2% | 1,068,200 |
| 2024/03/05 | 9,848 | 9,957 | 9,810 | 9,921 | +58 | +0.6% | 1,016,200 |
| 2024/03/04 | 9,888 | 9,979 | 9,767 | 9,863 | +98 | +1% | 1,656,800 |
| 2024/03/01 | 9,541 | 9,790 | 9,535 | 9,765 | +242 | +2.5% | 1,412,500 |
| 2024/02/29 | 9,668 | 9,668 | 9,476 | 9,523 | -146 | -1.5% | 1,896,000 |
| 2024/02/28 | 9,740 | 9,787 | 9,547 | 9,669 | -66 | -0.7% | 1,265,400 |
| 2024/02/27 | 9,649 | 9,772 | 9,649 | 9,735 | +90 | +0.9% | 1,598,800 |
| 2024/02/26 | 9,500 | 9,654 | 9,490 | 9,645 | +195 | +2.1% | 1,466,300 |
| 2024/02/22 | 9,480 | 9,505 | 9,401 | 9,450 | +61 | +0.6% | 1,777,600 |
| 2024/02/21 | 9,410 | 9,424 | 9,323 | 9,389 | +22 | +0.2% | 1,471,800 |
| 2024/02/20 | 9,485 | 9,485 | 9,339 | 9,367 | -74 | -0.8% | 1,155,700 |
| 2024/02/19 | 9,446 | 9,446 | 9,372 | 9,441 | +29 | +0.3% | 1,029,800 |
| 2024/02/16 | 9,400 | 9,447 | 9,343 | 9,412 | +133 | +1.4% | 2,219,300 |
| 2024/02/15 | 9,341 | 9,344 | 9,202 | 9,279 | +16 | +0.2% | 1,268,100 |
1～
50
件表示中 / 3445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 | 332,800円 | +3.5% | +9.8% | 1.50% | 16.70倍 | 1.35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 | 590,600円 | +8.1% | +11.8% | 1.69% | 19.64倍 | 2.77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 | 638,500円 | +3.1% | +105.2% | 2.38% | 30.29倍 | 3.02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 |
| ユニチャーム | 463,600円 | +6.8% | +8.8% | 0.95% | 30.40倍 | 3.93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 |
| 日ペイントＨ | 98,200円 | +10.9% | +7.7% | 1.53% | 18.59倍 | 1.70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 |
市場注目の銘柄
チャート関連のコラム
