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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 7,030 | 7,046 | 6,916 | 6,919 | -135 | -1.9% | 1,047,200 |
| 2022/06/14 | 7,042 | 7,073 | 6,990 | 7,054 | -91 | -1.3% | 1,207,300 |
| 2022/06/13 | 7,165 | 7,188 | 7,100 | 7,145 | -170 | -2.3% | 1,315,300 |
| 2022/06/10 | 7,380 | 7,380 | 7,257 | 7,315 | -106 | -1.4% | 1,658,500 |
| 2022/06/09 | 7,486 | 7,551 | 7,406 | 7,421 | -154 | -2% | 1,984,000 |
| 2022/06/08 | 7,399 | 7,576 | 7,382 | 7,575 | +362 | +5% | 2,545,800 |
| 2022/06/07 | 7,127 | 7,272 | 7,098 | 7,213 | +139 | +2% | 1,256,700 |
| 2022/06/06 | 7,004 | 7,074 | 6,996 | 7,074 | -59 | -0.8% | 1,025,400 |
| 2022/06/03 | 7,100 | 7,140 | 7,026 | 7,133 | +91 | +1.3% | 846,900 |
| 2022/06/02 | 7,093 | 7,098 | 6,961 | 7,042 | -37 | -0.5% | 846,900 |
| 2022/06/01 | 7,084 | 7,126 | 7,037 | 7,079 | -28 | -0.4% | 951,300 |
| 2022/05/31 | 7,010 | 7,107 | 6,933 | 7,107 | +138 | +2% | 3,634,500 |
| 2022/05/30 | 6,890 | 7,014 | 6,869 | 6,969 | +146 | +2.1% | 2,144,700 |
| 2022/05/27 | 6,900 | 6,900 | 6,808 | 6,823 | +22 | +0.3% | 792,200 |
| 2022/05/26 | 6,844 | 6,924 | 6,798 | 6,801 | -22 | -0.3% | 1,192,900 |
| 2022/05/25 | 6,896 | 6,927 | 6,820 | 6,823 | -56 | -0.8% | 1,087,500 |
| 2022/05/24 | 6,989 | 6,992 | 6,879 | 6,879 | -104 | -1.5% | 880,800 |
| 2022/05/23 | 7,006 | 7,022 | 6,953 | 6,983 | +7 | +0.1% | 799,700 |
| 2022/05/20 | 6,888 | 6,981 | 6,864 | 6,976 | +91 | +1.3% | 1,229,500 |
| 2022/05/19 | 6,901 | 6,952 | 6,863 | 6,885 | -239 | -3.4% | 1,225,200 |
| 2022/05/18 | 7,059 | 7,131 | 7,029 | 7,124 | +142 | +2% | 1,168,700 |
| 2022/05/17 | 7,055 | 7,071 | 6,942 | 6,982 | -96 | -1.4% | 1,360,200 |
| 2022/05/16 | 7,243 | 7,245 | 7,062 | 7,078 | -40 | -0.6% | 895,700 |
| 2022/05/13 | 7,041 | 7,172 | 6,994 | 7,118 | +88 | +1.3% | 1,287,300 |
| 2022/05/12 | 6,981 | 7,141 | 6,866 | 7,030 | -175 | -2.4% | 1,841,800 |
| 2022/05/11 | 7,061 | 7,277 | 7,040 | 7,205 | +107 | +1.5% | 1,125,700 |
| 2022/05/10 | 7,170 | 7,170 | 7,016 | 7,098 | -96 | -1.3% | 996,500 |
| 2022/05/09 | 7,327 | 7,336 | 7,176 | 7,194 | -182 | -2.5% | 978,100 |
| 2022/05/06 | 7,192 | 7,382 | 7,191 | 7,376 | +171 | +2.4% | 1,525,900 |
| 2022/05/02 | 7,210 | 7,267 | 7,176 | 7,205 | +32 | +0.4% | 934,400 |
| 2022/04/28 | 7,103 | 7,204 | 7,015 | 7,173 | +93 | +1.3% | 1,177,000 |
| 2022/04/27 | 7,001 | 7,116 | 6,956 | 7,080 | -95 | -1.3% | 2,056,100 |
| 2022/04/26 | 7,231 | 7,248 | 7,156 | 7,175 | -20 | -0.3% | 1,118,800 |
| 2022/04/25 | 7,211 | 7,242 | 7,128 | 7,195 | -154 | -2.1% | 935,500 |
| 2022/04/22 | 7,430 | 7,450 | 7,295 | 7,349 | -145 | -1.9% | 1,064,400 |
| 2022/04/21 | 7,421 | 7,502 | 7,402 | 7,494 | +21 | +0.3% | 1,014,600 |
| 2022/04/20 | 7,520 | 7,605 | 7,452 | 7,473 | +121 | +1.6% | 1,400,900 |
| 2022/04/19 | 7,310 | 7,364 | 7,250 | 7,352 | +178 | +2.5% | 952,100 |
| 2022/04/18 | 7,210 | 7,238 | 7,118 | 7,174 | -132 | -1.8% | 735,300 |
| 2022/04/15 | 7,259 | 7,351 | 7,228 | 7,306 | -48 | -0.7% | 561,900 |
| 2022/04/14 | 7,350 | 7,404 | 7,330 | 7,354 | +30 | +0.4% | 828,800 |
| 2022/04/13 | 7,259 | 7,333 | 7,255 | 7,324 | +94 | +1.3% | 1,022,400 |
| 2022/04/12 | 7,320 | 7,346 | 7,230 | 7,230 | -169 | -2.3% | 1,100,700 |
| 2022/04/11 | 7,359 | 7,457 | 7,347 | 7,399 | -41 | -0.6% | 1,080,600 |
| 2022/04/08 | 7,462 | 7,525 | 7,421 | 7,440 | +72 | +1% | 1,690,300 |
| 2022/04/07 | 7,361 | 7,380 | 7,306 | 7,368 | -43 | -0.6% | 1,442,600 |
| 2022/04/06 | 7,456 | 7,495 | 7,365 | 7,411 | -77 | -1% | 1,408,400 |
| 2022/04/05 | 7,651 | 7,689 | 7,455 | 7,488 | -33 | -0.4% | 1,666,800 |
| 2022/04/04 | 7,498 | 7,521 | 7,449 | 7,521 | +20 | +0.3% | 934,500 |
| 2022/04/01 | 7,450 | 7,543 | 7,407 | 7,501 | -1 | ±0% | 1,156,900 |
601～
650
件表示中 / 3586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 | 326,500円 | +6.4% | +2.4% | 1.84% | 15.73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 | 564,900円 | +3.5% | +4.2% | 1.88% | 20.98倍 | 2.38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 | 620,800円 | +4.4% | +130.3% | 2.45% | 27.73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 | 383,100円 | +6.8% | +8.8% | 1.15% | 24.96倍 | 3.00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 | 99,800円 | +10.9% | +7.7% | 1.50% | 18.91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
