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 |
|---|---|---|---|---|---|---|---|
| 2023/03/06 | 6,525 | 6,558 | 6,503 | 6,549 | +69 | +1.1% | 1,739,200 |
| 2023/03/03 | 6,472 | 6,493 | 6,416 | 6,480 | +64 | +1% | 1,674,100 |
| 2023/03/02 | 6,370 | 6,416 | 6,344 | 6,416 | +72 | +1.1% | 1,642,000 |
| 2023/03/01 | 6,289 | 6,344 | 6,260 | 6,344 | -10 | -0.2% | 1,821,100 |
| 2023/02/28 | 6,389 | 6,394 | 6,336 | 6,354 | -34 | -0.5% | 1,731,300 |
| 2023/02/27 | 6,370 | 6,388 | 6,355 | 6,388 | ±0 | ±0% | 904,700 |
| 2023/02/24 | 6,350 | 6,393 | 6,308 | 6,388 | +61 | +1% | 1,616,600 |
| 2023/02/22 | 6,331 | 6,357 | 6,311 | 6,327 | -40 | -0.6% | 1,782,400 |
| 2023/02/21 | 6,401 | 6,407 | 6,358 | 6,367 | -52 | -0.8% | 1,386,600 |
| 2023/02/20 | 6,383 | 6,419 | 6,356 | 6,419 | +20 | +0.3% | 1,261,500 |
| 2023/02/17 | 6,395 | 6,423 | 6,355 | 6,399 | -56 | -0.9% | 2,093,000 |
| 2023/02/16 | 6,471 | 6,495 | 6,452 | 6,455 | -25 | -0.4% | 1,907,900 |
| 2023/02/15 | 6,519 | 6,524 | 6,466 | 6,480 | -74 | -1.1% | 2,244,400 |
| 2023/02/14 | 6,580 | 6,594 | 6,553 | 6,554 | +22 | +0.3% | 1,417,600 |
| 2023/02/13 | 6,565 | 6,577 | 6,505 | 6,532 | -28 | -0.4% | 1,345,300 |
| 2023/02/10 | 6,666 | 6,672 | 6,560 | 6,560 | -112 | -1.7% | 2,706,900 |
| 2023/02/09 | 6,820 | 6,820 | 6,633 | 6,672 | -163 | -2.4% | 2,725,600 |
| 2023/02/08 | 6,878 | 6,884 | 6,811 | 6,835 | -49 | -0.7% | 1,019,300 |
| 2023/02/07 | 6,896 | 6,913 | 6,866 | 6,884 | +16 | +0.2% | 872,000 |
| 2023/02/06 | 6,878 | 6,910 | 6,845 | 6,868 | +29 | +0.4% | 903,300 |
| 2023/02/03 | 6,851 | 6,867 | 6,798 | 6,839 | +42 | +0.6% | 772,900 |
| 2023/02/02 | 6,854 | 6,870 | 6,786 | 6,797 | +7 | +0.1% | 873,800 |
| 2023/02/01 | 6,830 | 6,852 | 6,768 | 6,790 | -46 | -0.7% | 978,500 |
| 2023/01/31 | 6,900 | 6,927 | 6,819 | 6,836 | -54 | -0.8% | 840,600 |
| 2023/01/30 | 6,900 | 6,903 | 6,841 | 6,890 | -13 | -0.2% | 800,800 |
| 2023/01/27 | 6,955 | 6,961 | 6,897 | 6,903 | -17 | -0.2% | 690,800 |
| 2023/01/26 | 6,945 | 6,950 | 6,893 | 6,920 | ±0 | ±0% | 841,800 |
| 2023/01/25 | 6,894 | 6,962 | 6,858 | 6,920 | +25 | +0.4% | 852,800 |
| 2023/01/24 | 6,834 | 6,914 | 6,829 | 6,895 | +142 | +2.1% | 1,056,800 |
| 2023/01/23 | 6,799 | 6,800 | 6,726 | 6,753 | +44 | +0.7% | 668,300 |
| 2023/01/20 | 6,691 | 6,710 | 6,638 | 6,709 | +22 | +0.3% | 785,600 |
| 2023/01/19 | 6,705 | 6,743 | 6,675 | 6,687 | -62 | -0.9% | 877,100 |
| 2023/01/18 | 6,639 | 6,783 | 6,623 | 6,749 | +139 | +2.1% | 1,467,200 |
| 2023/01/17 | 6,520 | 6,664 | 6,511 | 6,610 | +99 | +1.5% | 1,072,500 |
| 2023/01/16 | 6,528 | 6,559 | 6,507 | 6,511 | -90 | -1.4% | 962,600 |
| 2023/01/13 | 6,630 | 6,700 | 6,593 | 6,601 | -99 | -1.5% | 1,488,200 |
| 2023/01/12 | 6,759 | 6,789 | 6,681 | 6,700 | -18 | -0.3% | 854,200 |
| 2023/01/11 | 6,644 | 6,727 | 6,615 | 6,718 | +135 | +2.1% | 1,180,600 |
| 2023/01/10 | 6,726 | 6,747 | 6,582 | 6,583 | -45 | -0.7% | 1,289,800 |
| 2023/01/06 | 6,621 | 6,670 | 6,586 | 6,628 | -12 | -0.2% | 1,058,300 |
| 2023/01/05 | 6,635 | 6,677 | 6,611 | 6,640 | +62 | +0.9% | 1,158,300 |
| 2023/01/04 | 6,642 | 6,647 | 6,560 | 6,578 | -47 | -0.7% | 1,544,500 |
| 2022/12/30 | 6,703 | 6,726 | 6,624 | 6,625 | -24 | -0.4% | 964,200 |
| 2022/12/29 | 6,612 | 6,676 | 6,583 | 6,649 | -15 | -0.2% | 988,100 |
| 2022/12/28 | 6,640 | 6,680 | 6,625 | 6,664 | -25 | -0.4% | 688,900 |
| 2022/12/27 | 6,760 | 6,784 | 6,687 | 6,689 | -47 | -0.7% | 574,900 |
| 2022/12/26 | 6,703 | 6,748 | 6,701 | 6,736 | +15 | +0.2% | 447,500 |
| 2022/12/23 | 6,650 | 6,737 | 6,630 | 6,721 | +9 | +0.1% | 708,800 |
| 2022/12/22 | 6,754 | 6,756 | 6,704 | 6,712 | +4 | +0.1% | 893,100 |
| 2022/12/21 | 6,781 | 6,792 | 6,667 | 6,708 | -114 | -1.7% | 1,411,100 |
601～
650
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 | 359,800円 | +2.6% | +0.7% | 1.95% | 16.55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 | 463,500円 | -6.3% | -14.7% | 2.29% | 18.47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 | 671,300円 | +3.8% | +11.2% | 2.29% | 25.78倍 | 2.96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 | 113,400円 | +11.1% | +24.5% | 1.41% | 16.44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 | 565,100円 | -1.4% | +16.0% | 0.96% | 21.09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
