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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 7,426 | 7,432 | 7,334 | 7,343 | -133 | -1.8% | 941,800 |
| 2022/08/22 | 7,500 | 7,525 | 7,451 | 7,476 | -71 | -0.9% | 790,300 |
| 2022/08/19 | 7,600 | 7,640 | 7,541 | 7,547 | +23 | +0.3% | 981,600 |
| 2022/08/18 | 7,523 | 7,566 | 7,504 | 7,524 | -100 | -1.3% | 1,266,100 |
| 2022/08/17 | 7,450 | 7,624 | 7,448 | 7,624 | +212 | +2.9% | 1,463,600 |
| 2022/08/16 | 7,512 | 7,517 | 7,358 | 7,412 | +1 | ±0% | 1,097,700 |
| 2022/08/15 | 7,318 | 7,425 | 7,288 | 7,411 | +77 | +1% | 1,213,500 |
| 2022/08/12 | 7,548 | 7,550 | 7,191 | 7,334 | -82 | -1.1% | 3,132,800 |
| 2022/08/10 | 7,505 | 7,505 | 7,393 | 7,416 | -57 | -0.8% | 1,164,600 |
| 2022/08/09 | 7,524 | 7,590 | 7,448 | 7,473 | -80 | -1.1% | 1,040,700 |
| 2022/08/08 | 7,550 | 7,596 | 7,517 | 7,553 | -57 | -0.7% | 867,600 |
| 2022/08/05 | 7,528 | 7,610 | 7,520 | 7,610 | +69 | +0.9% | 1,051,900 |
| 2022/08/04 | 7,619 | 7,646 | 7,507 | 7,541 | +2 | ±0% | 1,045,800 |
| 2022/08/03 | 7,490 | 7,541 | 7,435 | 7,539 | +80 | +1.1% | 845,100 |
| 2022/08/02 | 7,518 | 7,539 | 7,408 | 7,459 | -136 | -1.8% | 1,155,600 |
| 2022/08/01 | 7,544 | 7,621 | 7,527 | 7,595 | +35 | +0.5% | 1,024,700 |
| 2022/07/29 | 7,610 | 7,693 | 7,537 | 7,560 | -48 | -0.6% | 1,114,900 |
| 2022/07/28 | 7,610 | 7,641 | 7,547 | 7,608 | +38 | +0.5% | 1,111,200 |
| 2022/07/27 | 7,515 | 7,582 | 7,475 | 7,570 | +1 | ±0% | 848,700 |
| 2022/07/26 | 7,566 | 7,604 | 7,529 | 7,569 | -22 | -0.3% | 744,200 |
| 2022/07/25 | 7,663 | 7,682 | 7,560 | 7,591 | -132 | -1.7% | 1,019,800 |
| 2022/07/22 | 7,675 | 7,738 | 7,648 | 7,723 | +70 | +0.9% | 1,367,700 |
| 2022/07/21 | 7,628 | 7,653 | 7,551 | 7,653 | +35 | +0.5% | 992,000 |
| 2022/07/20 | 7,548 | 7,618 | 7,528 | 7,618 | +192 | +2.6% | 1,280,800 |
| 2022/07/19 | 7,340 | 7,464 | 7,329 | 7,426 | +130 | +1.8% | 997,500 |
| 2022/07/15 | 7,417 | 7,441 | 7,291 | 7,296 | -164 | -2.2% | 1,805,500 |
| 2022/07/14 | 7,384 | 7,474 | 7,374 | 7,460 | +30 | +0.4% | 796,300 |
| 2022/07/13 | 7,456 | 7,581 | 7,418 | 7,430 | -2 | ±0% | 1,324,000 |
| 2022/07/12 | 7,548 | 7,550 | 7,380 | 7,432 | -148 | -2% | 1,129,600 |
| 2022/07/11 | 7,724 | 7,735 | 7,557 | 7,580 | -42 | -0.6% | 1,032,500 |
| 2022/07/08 | 7,632 | 7,736 | 7,600 | 7,622 | -10 | -0.1% | 1,730,500 |
| 2022/07/07 | 7,515 | 7,644 | 7,493 | 7,632 | +169 | +2.3% | 1,478,900 |
| 2022/07/06 | 7,327 | 7,489 | 7,310 | 7,463 | +40 | +0.5% | 1,342,600 |
| 2022/07/05 | 7,490 | 7,490 | 7,343 | 7,423 | -27 | -0.4% | 1,071,500 |
| 2022/07/04 | 7,400 | 7,491 | 7,354 | 7,450 | +75 | +1% | 963,400 |
| 2022/07/01 | 7,337 | 7,544 | 7,329 | 7,375 | +97 | +1.3% | 1,763,600 |
| 2022/06/30 | 7,365 | 7,490 | 7,247 | 7,278 | -8 | -0.1% | 2,260,500 |
| 2022/06/29 | 7,290 | 7,320 | 7,213 | 7,286 | -9 | -0.1% | 2,039,500 |
| 2022/06/28 | 7,315 | 7,333 | 7,250 | 7,295 | -4 | -0.1% | 999,800 |
| 2022/06/27 | 7,273 | 7,346 | 7,268 | 7,299 | +133 | +1.9% | 1,277,900 |
| 2022/06/24 | 7,100 | 7,189 | 7,044 | 7,166 | +116 | +1.6% | 981,400 |
| 2022/06/23 | 7,033 | 7,098 | 7,031 | 7,050 | ±0 | ±0% | 686,200 |
| 2022/06/22 | 7,078 | 7,106 | 7,026 | 7,050 | -4 | -0.1% | 836,500 |
| 2022/06/21 | 6,936 | 7,093 | 6,912 | 7,054 | +174 | +2.5% | 1,213,200 |
| 2022/06/20 | 6,912 | 6,955 | 6,801 | 6,880 | +25 | +0.4% | 1,168,200 |
| 2022/06/17 | 6,807 | 6,913 | 6,790 | 6,855 | -202 | -2.9% | 1,738,400 |
| 2022/06/16 | 7,019 | 7,102 | 7,012 | 7,057 | +138 | +2% | 1,074,700 |
| 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 |
651～
700
件表示中 / 3683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 | 268,600円 | +6.4% | +2.4% | 2.23% | 12.94倍 | 1.03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 | 377,200円 | +3.5% | +4.2% | 2.81% | 13.87倍 | 1.58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 | 600,300円 | +2.6% | +7.9% | 2.57% | 24.04倍 | 2.61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 | 104,000円 | +11.1% | +24.5% | 1.54% | 15.08倍 | 1.54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 |
| ユニチャーム | 131,800円 | +3.6% | +5.5% | 1.37% | 26.74倍 | 2.99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 |
市場注目の銘柄
チャート関連のコラム
