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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 7,002 | 7,040 | 6,968 | 6,991 | -9 | -0.1% | 1,101,800 |
| 2022/11/08 | 6,964 | 7,000 | 6,935 | 7,000 | +105 | +1.5% | 1,064,100 |
| 2022/11/07 | 6,850 | 6,925 | 6,830 | 6,895 | +141 | +2.1% | 1,197,600 |
| 2022/11/04 | 6,719 | 6,786 | 6,666 | 6,754 | -52 | -0.8% | 1,394,500 |
| 2022/11/02 | 6,789 | 6,871 | 6,789 | 6,806 | -5 | -0.1% | 831,700 |
| 2022/11/01 | 6,792 | 6,844 | 6,776 | 6,811 | -8 | -0.1% | 798,200 |
| 2022/10/31 | 6,780 | 6,834 | 6,774 | 6,819 | +80 | +1.2% | 967,000 |
| 2022/10/28 | 6,688 | 6,779 | 6,648 | 6,739 | -27 | -0.4% | 2,472,500 |
| 2022/10/27 | 6,824 | 6,842 | 6,740 | 6,766 | -145 | -2.1% | 1,393,400 |
| 2022/10/26 | 6,944 | 6,972 | 6,903 | 6,911 | -18 | -0.3% | 996,800 |
| 2022/10/25 | 6,901 | 6,949 | 6,880 | 6,929 | +86 | +1.3% | 933,100 |
| 2022/10/24 | 6,900 | 6,931 | 6,841 | 6,843 | +62 | +0.9% | 936,300 |
| 2022/10/21 | 6,768 | 6,824 | 6,767 | 6,781 | -31 | -0.5% | 853,100 |
| 2022/10/20 | 6,801 | 6,851 | 6,776 | 6,812 | -47 | -0.7% | 968,500 |
| 2022/10/19 | 6,851 | 6,880 | 6,838 | 6,859 | +6 | +0.1% | 771,600 |
| 2022/10/18 | 6,880 | 6,891 | 6,784 | 6,853 | +75 | +1.1% | 954,200 |
| 2022/10/17 | 6,710 | 6,786 | 6,699 | 6,778 | -38 | -0.6% | 1,126,400 |
| 2022/10/14 | 6,780 | 6,862 | 6,770 | 6,816 | +136 | +2% | 1,829,300 |
| 2022/10/13 | 6,681 | 6,708 | 6,634 | 6,680 | -11 | -0.2% | 963,300 |
| 2022/10/12 | 6,664 | 6,707 | 6,628 | 6,691 | +43 | +0.6% | 1,519,100 |
| 2022/10/11 | 6,752 | 6,767 | 6,630 | 6,648 | -313 | -4.5% | 2,220,400 |
| 2022/10/07 | 6,885 | 7,000 | 6,862 | 6,961 | -53 | -0.8% | 1,694,600 |
| 2022/10/06 | 7,025 | 7,054 | 6,993 | 7,014 | -35 | -0.5% | 1,575,100 |
| 2022/10/05 | 7,002 | 7,069 | 6,984 | 7,049 | +100 | +1.4% | 1,749,300 |
| 2022/10/04 | 6,954 | 6,961 | 6,884 | 6,949 | +138 | +2% | 1,749,400 |
| 2022/10/03 | 6,609 | 6,811 | 6,585 | 6,811 | +202 | +3.1% | 1,760,100 |
| 2022/09/30 | 6,664 | 6,730 | 6,605 | 6,609 | -125 | -1.9% | 1,945,800 |
| 2022/09/29 | 6,709 | 6,761 | 6,621 | 6,734 | ±0 | ±0% | 1,753,100 |
| 2022/09/28 | 6,620 | 6,734 | 6,615 | 6,734 | +78 | +1.2% | 2,219,200 |
| 2022/09/27 | 6,624 | 6,704 | 6,619 | 6,656 | +114 | +1.7% | 1,571,200 |
| 2022/09/26 | 6,659 | 6,662 | 6,536 | 6,542 | -214 | -3.2% | 1,489,900 |
| 2022/09/22 | 6,745 | 6,778 | 6,708 | 6,756 | -44 | -0.6% | 1,077,300 |
| 2022/09/21 | 6,817 | 6,854 | 6,793 | 6,800 | -47 | -0.7% | 1,102,200 |
| 2022/09/20 | 6,901 | 6,949 | 6,847 | 6,847 | -13 | -0.2% | 985,600 |
| 2022/09/16 | 6,880 | 6,893 | 6,855 | 6,860 | -115 | -1.6% | 1,611,800 |
| 2022/09/15 | 6,987 | 7,016 | 6,964 | 6,975 | -24 | -0.3% | 980,100 |
| 2022/09/14 | 7,020 | 7,043 | 6,983 | 6,999 | -220 | -3% | 1,627,400 |
| 2022/09/13 | 7,190 | 7,240 | 7,126 | 7,219 | +58 | +0.8% | 1,035,500 |
| 2022/09/12 | 7,198 | 7,225 | 7,144 | 7,161 | +69 | +1% | 1,007,600 |
| 2022/09/09 | 7,060 | 7,118 | 7,031 | 7,092 | -4 | -0.1% | 1,841,200 |
| 2022/09/08 | 6,986 | 7,099 | 6,959 | 7,096 | +171 | +2.5% | 1,314,900 |
| 2022/09/07 | 7,007 | 7,029 | 6,910 | 6,925 | -81 | -1.2% | 1,307,400 |
| 2022/09/06 | 6,985 | 7,052 | 6,951 | 7,006 | +21 | +0.3% | 825,600 |
| 2022/09/05 | 7,000 | 7,017 | 6,958 | 6,985 | -26 | -0.4% | 792,800 |
| 2022/09/02 | 7,070 | 7,071 | 6,992 | 7,011 | -67 | -0.9% | 1,181,300 |
| 2022/09/01 | 7,137 | 7,146 | 7,057 | 7,078 | -33 | -0.5% | 1,294,600 |
| 2022/08/31 | 7,058 | 7,144 | 7,031 | 7,111 | -55 | -0.8% | 1,574,200 |
| 2022/08/30 | 7,150 | 7,177 | 7,105 | 7,166 | +52 | +0.7% | 681,800 |
| 2022/08/29 | 7,174 | 7,196 | 7,095 | 7,114 | -210 | -2.9% | 1,188,300 |
| 2022/08/26 | 7,275 | 7,349 | 7,267 | 7,324 | +81 | +1.1% | 760,200 |
501～
550
件表示中 / 3585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 | 327,100円 | +6.4% | +2.4% | 1.83% | 15.77倍 | 1.25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 | 565,700円 | +3.5% | +4.2% | 1.87% | 21.01倍 | 2.39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 | +4.4% | +130.3% | 2.45% | 27.71倍 | 2.73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 | 384,200円 | +6.8% | +8.8% | 1.15% | 25.04倍 | 3.01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 | 100,000円 | +10.9% | +7.7% | 1.50% | 18.94倍 | 1.47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
