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 |
|---|---|---|---|---|---|---|---|
| 2023/10/12 | 8,864 | 9,022 | 8,847 | 9,008 | +220 | +2.5% | 1,604,700 |
| 2023/10/11 | 8,790 | 8,829 | 8,749 | 8,788 | +25 | +0.3% | 1,024,900 |
| 2023/10/10 | 8,649 | 8,796 | 8,630 | 8,763 | +233 | +2.7% | 1,133,000 |
| 2023/10/06 | 8,500 | 8,597 | 8,484 | 8,530 | +51 | +0.6% | 916,700 |
| 2023/10/05 | 8,430 | 8,483 | 8,284 | 8,479 | +141 | +1.7% | 974,900 |
| 2023/10/04 | 8,386 | 8,474 | 8,325 | 8,338 | -141 | -1.7% | 1,529,600 |
| 2023/10/03 | 8,632 | 8,637 | 8,451 | 8,479 | -170 | -2% | 1,138,400 |
| 2023/10/02 | 8,695 | 8,847 | 8,644 | 8,649 | -9 | -0.1% | 1,179,200 |
| 2023/09/29 | 8,624 | 8,710 | 8,602 | 8,658 | +6 | +0.1% | 1,779,500 |
| 2023/09/28 | 8,687 | 8,736 | 8,594 | 8,652 | -160 | -1.8% | 1,338,100 |
| 2023/09/27 | 8,701 | 8,816 | 8,656 | 8,812 | +30 | +0.3% | 1,125,400 |
| 2023/09/26 | 8,894 | 8,897 | 8,768 | 8,782 | -127 | -1.4% | 1,046,200 |
| 2023/09/25 | 8,887 | 8,939 | 8,849 | 8,909 | +62 | +0.7% | 670,900 |
| 2023/09/22 | 8,768 | 8,881 | 8,751 | 8,847 | +28 | +0.3% | 1,040,700 |
| 2023/09/21 | 8,875 | 8,932 | 8,806 | 8,819 | -134 | -1.5% | 1,058,300 |
| 2023/09/20 | 9,149 | 9,171 | 8,933 | 8,953 | -160 | -1.8% | 1,642,200 |
| 2023/09/19 | 9,133 | 9,192 | 9,084 | 9,113 | -40 | -0.4% | 1,427,900 |
| 2023/09/15 | 9,136 | 9,191 | 9,071 | 9,153 | +68 | +0.7% | 2,119,200 |
| 2023/09/14 | 8,989 | 9,129 | 8,956 | 9,085 | +155 | +1.7% | 1,859,400 |
| 2023/09/13 | 8,899 | 8,993 | 8,895 | 8,930 | +94 | +1.1% | 1,564,800 |
| 2023/09/12 | 8,805 | 8,837 | 8,742 | 8,836 | +60 | +0.7% | 828,100 |
| 2023/09/11 | 8,798 | 8,820 | 8,751 | 8,776 | +6 | +0.1% | 777,300 |
| 2023/09/08 | 8,795 | 8,820 | 8,690 | 8,770 | +39 | +0.4% | 1,533,100 |
| 2023/09/07 | 8,840 | 8,899 | 8,717 | 8,731 | -94 | -1.1% | 1,255,200 |
| 2023/09/06 | 8,811 | 8,875 | 8,805 | 8,825 | +25 | +0.3% | 834,000 |
| 2023/09/05 | 8,717 | 8,809 | 8,706 | 8,800 | +95 | +1.1% | 1,121,700 |
| 2023/09/04 | 8,685 | 8,723 | 8,641 | 8,705 | +79 | +0.9% | 813,900 |
| 2023/09/01 | 8,602 | 8,674 | 8,584 | 8,626 | +12 | +0.1% | 968,300 |
| 2023/08/31 | 8,552 | 8,664 | 8,543 | 8,614 | +86 | +1% | 1,871,600 |
| 2023/08/30 | 8,501 | 8,561 | 8,497 | 8,528 | +25 | +0.3% | 899,000 |
| 2023/08/29 | 8,590 | 8,597 | 8,503 | 8,503 | -58 | -0.7% | 844,400 |
| 2023/08/28 | 8,483 | 8,579 | 8,481 | 8,561 | +120 | +1.4% | 866,800 |
| 2023/08/25 | 8,440 | 8,549 | 8,420 | 8,441 | -51 | -0.6% | 1,261,200 |
| 2023/08/24 | 8,388 | 8,518 | 8,364 | 8,492 | +136 | +1.6% | 1,352,900 |
| 2023/08/23 | 8,284 | 8,370 | 8,255 | 8,356 | +61 | +0.7% | 722,700 |
| 2023/08/22 | 8,288 | 8,298 | 8,217 | 8,295 | +120 | +1.5% | 818,700 |
| 2023/08/21 | 8,185 | 8,232 | 8,119 | 8,175 | +45 | +0.6% | 633,900 |
| 2023/08/18 | 8,128 | 8,164 | 8,094 | 8,130 | -72 | -0.9% | 825,500 |
| 2023/08/17 | 8,298 | 8,312 | 8,151 | 8,202 | -106 | -1.3% | 1,046,000 |
| 2023/08/16 | 8,413 | 8,430 | 8,304 | 8,308 | -33 | -0.4% | 1,417,400 |
| 2023/08/15 | 8,375 | 8,419 | 8,307 | 8,341 | +78 | +0.9% | 1,024,100 |
| 2023/08/14 | 8,457 | 8,490 | 8,259 | 8,263 | -225 | -2.7% | 1,658,300 |
| 2023/08/10 | 8,546 | 8,550 | 8,296 | 8,488 | +542 | +6.8% | 3,831,000 |
| 2023/08/09 | 8,012 | 8,012 | 7,895 | 7,946 | -34 | -0.4% | 1,430,800 |
| 2023/08/08 | 8,063 | 8,088 | 7,976 | 7,980 | -32 | -0.4% | 785,300 |
| 2023/08/07 | 7,915 | 8,034 | 7,899 | 8,012 | +48 | +0.6% | 686,500 |
| 2023/08/04 | 7,978 | 7,978 | 7,904 | 7,964 | -43 | -0.5% | 878,300 |
| 2023/08/03 | 8,138 | 8,144 | 7,984 | 8,007 | -225 | -2.7% | 1,536,100 |
| 2023/08/02 | 8,240 | 8,305 | 8,204 | 8,232 | -68 | -0.8% | 1,037,000 |
| 2023/08/01 | 8,300 | 8,321 | 8,235 | 8,300 | +53 | +0.6% | 1,048,900 |
451～
500
件表示中 / 3763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 | 359,100円 | +2.6% | +0.7% | 1.95% | 16.52倍 | 1.29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 | 462,800円 | -6.3% | -14.7% | 2.29% | 18.44倍 | 1.86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 | 662,800円 | +3.8% | +11.2% | 2.32% | 25.45倍 | 2.92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 | 113,300円 | +11.1% | +24.5% | 1.41% | 16.43倍 | 1.76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 |
| 日本酸素 | 566,000円 | -1.4% | +16.0% | 0.95% | 21.12倍 | 2.50倍 |
|
産業ガス国内首位。米国やアジア等で事業拡大、Ｍ＆Ａで欧州にも進出。三菱ケミカルＧ傘下 |
市場注目の銘柄
チャート関連のコラム
