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 |
|---|---|---|---|---|---|---|---|
| 2026/01/15 | 3,411 | 3,469 | 3,405 | 3,441 | +2 | +0.1% | 4,853,400 |
| 2026/01/14 | 3,360 | 3,464 | 3,358 | 3,439 | +103 | +3.1% | 6,295,500 |
| 2026/01/13 | 3,333 | 3,358 | 3,317 | 3,336 | +36 | +1.1% | 5,436,900 |
| 2026/01/09 | 3,320 | 3,339 | 3,300 | 3,300 | -22 | -0.7% | 4,278,100 |
| 2026/01/08 | 3,335 | 3,342 | 3,304 | 3,322 | -22 | -0.7% | 3,000,600 |
| 2026/01/07 | 3,350 | 3,376 | 3,342 | 3,344 | -37 | -1.1% | 3,071,800 |
| 2026/01/06 | 3,400 | 3,443 | 3,381 | 3,381 | -19 | -0.6% | 3,224,200 |
| 2026/01/05 | 3,385 | 3,420 | 3,383 | 3,400 | +56 | +1.7% | 3,406,900 |
| 2025/12/30 | 3,355 | 3,365 | 3,340 | 3,344 | -18 | -0.5% | 2,553,300 |
| 2025/12/29 | 3,375 | 3,385 | 3,355 | 3,362 | -9 | -0.3% | 2,494,600 |
| 2025/12/26 | 3,385 | 3,394 | 3,363 | 3,371 | -14 | -0.4% | 1,774,000 |
| 2025/12/25 | 3,402 | 3,403 | 3,376 | 3,385 | -7 | -0.2% | 1,295,100 |
| 2025/12/24 | 3,400 | 3,425 | 3,390 | 3,392 | +14 | +0.4% | 3,060,300 |
| 2025/12/23 | 3,375 | 3,395 | 3,369 | 3,378 | +5 | +0.1% | 2,435,000 |
| 2025/12/22 | 3,375 | 3,383 | 3,355 | 3,373 | +12 | +0.4% | 3,637,300 |
| 2025/12/19 | 3,385 | 3,410 | 3,355 | 3,361 | -20 | -0.6% | 4,496,100 |
| 2025/12/18 | 3,420 | 3,432 | 3,381 | 3,381 | -39 | -1.1% | 3,485,700 |
| 2025/12/17 | 3,455 | 3,456 | 3,414 | 3,420 | -40 | -1.2% | 4,346,200 |
| 2025/12/16 | 3,470 | 3,478 | 3,426 | 3,460 | -21 | -0.6% | 3,107,500 |
| 2025/12/15 | 3,447 | 3,488 | 3,430 | 3,481 | +16 | +0.5% | 2,421,100 |
| 2025/12/12 | 3,478 | 3,493 | 3,432 | 3,465 | +31 | +0.9% | 4,308,400 |
| 2025/12/11 | 3,400 | 3,479 | 3,395 | 3,434 | +70 | +2.1% | 4,320,000 |
| 2025/12/10 | 3,317 | 3,364 | 3,306 | 3,364 | +57 | +1.7% | 3,454,000 |
| 2025/12/09 | 3,278 | 3,338 | 3,257 | 3,307 | +29 | +0.9% | 4,027,100 |
| 2025/12/08 | 3,230 | 3,282 | 3,226 | 3,278 | +28 | +0.9% | 2,346,000 |
| 2025/12/05 | 3,270 | 3,284 | 3,250 | 3,250 | -64 | -1.9% | 3,757,500 |
| 2025/12/04 | 3,254 | 3,324 | 3,253 | 3,314 | +3 | +0.1% | 3,682,100 |
| 2025/12/03 | 3,310 | 3,328 | 3,300 | 3,311 | -9 | -0.3% | 2,054,400 |
| 2025/12/02 | 3,309 | 3,325 | 3,302 | 3,320 | +34 | +1% | 2,965,200 |
| 2025/12/01 | 3,360 | 3,362 | 3,276 | 3,286 | -74 | -2.2% | 2,795,400 |
| 2025/11/28 | 3,340 | 3,369 | 3,329 | 3,360 | +27 | +0.8% | 2,967,200 |
| 2025/11/27 | 3,331 | 3,337 | 3,310 | 3,333 | +3 | +0.1% | 2,893,300 |
| 2025/11/26 | 3,342 | 3,357 | 3,329 | 3,330 | +15 | +0.5% | 3,828,400 |
| 2025/11/25 | 3,320 | 3,336 | 3,307 | 3,315 | +9 | +0.3% | 4,305,500 |
| 2025/11/21 | 3,200 | 3,319 | 3,199 | 3,306 | +78 | +2.4% | 6,377,500 |
| 2025/11/20 | 3,251 | 3,275 | 3,228 | 3,228 | +18 | +0.6% | 4,051,000 |
| 2025/11/19 | 3,229 | 3,259 | 3,210 | 3,210 | -19 | -0.6% | 4,489,900 |
| 2025/11/18 | 3,280 | 3,282 | 3,220 | 3,229 | -76 | -2.3% | 4,291,300 |
| 2025/11/17 | 3,320 | 3,326 | 3,301 | 3,305 | -2 | -0.1% | 3,161,300 |
| 2025/11/14 | 3,322 | 3,334 | 3,282 | 3,307 | -51 | -1.5% | 5,435,100 |
| 2025/11/13 | 3,341 | 3,364 | 3,335 | 3,358 | -3 | -0.1% | 2,448,400 |
| 2025/11/12 | 3,378 | 3,432 | 3,359 | 3,361 | +41 | +1.2% | 5,049,700 |
| 2025/11/11 | 3,353 | 3,365 | 3,313 | 3,320 | -42 | -1.2% | 3,864,300 |
| 2025/11/10 | 3,400 | 3,403 | 3,343 | 3,362 | -38 | -1.1% | 3,520,000 |
| 2025/11/07 | 3,301 | 3,413 | 3,289 | 3,400 | -10 | -0.3% | 6,774,500 |
| 2025/11/06 | 3,579 | 3,629 | 3,410 | 3,410 | -128 | -3.6% | 9,998,100 |
| 2025/11/05 | 3,587 | 3,595 | 3,475 | 3,538 | -18 | -0.5% | 5,053,700 |
| 2025/11/04 | 3,514 | 3,601 | 3,502 | 3,556 | -24 | -0.7% | 4,593,100 |
| 2025/10/31 | 3,564 | 3,583 | 3,537 | 3,580 | +16 | +0.4% | 3,284,000 |
| 2025/10/30 | 3,538 | 3,564 | 3,493 | 3,564 | +39 | +1.1% | 4,158,000 |
1～
50
件表示中 / 3863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 | 344,200円 | +3.3% | +0.7% | 2.03% | 15.83倍 | 1.19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 | 568,800円 | -6.3% | -14.7% | 1.86% | 22.67倍 | 2.52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 | 620,500円 | +3.8% | +11.2% | 2.48% | 23.20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 |
| 日東電 | 377,800円 | -1.9% | -6.7% | 1.59% | 20.20倍 | 2.43倍 |
|
液晶部材の偏光板から核酸医薬原薬まで扱う総合材料メーカー。ニッチ商品でシェア首位多数 |
| 日ペイントＨ | 104,250円 | +11.1% | +24.5% | 1.53% | 15.01倍 | 1.61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
