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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 7,518 | 7,569 | 7,464 | 7,502 | -78 | -1% | 1,346,900 |
| 2022/03/30 | 7,614 | 7,630 | 7,491 | 7,580 | -26 | -0.3% | 1,131,000 |
| 2022/03/29 | 7,638 | 7,647 | 7,527 | 7,606 | +67 | +0.9% | 1,093,400 |
| 2022/03/28 | 7,580 | 7,608 | 7,514 | 7,539 | -41 | -0.5% | 874,800 |
| 2022/03/25 | 7,610 | 7,636 | 7,495 | 7,580 | +15 | +0.2% | 963,700 |
| 2022/03/24 | 7,477 | 7,565 | 7,376 | 7,565 | -36 | -0.5% | 1,306,700 |
| 2022/03/23 | 7,533 | 7,626 | 7,481 | 7,601 | +173 | +2.3% | 1,339,800 |
| 2022/03/22 | 7,400 | 7,470 | 7,352 | 7,428 | +176 | +2.4% | 1,355,300 |
| 2022/03/18 | 7,203 | 7,277 | 7,186 | 7,252 | +69 | +1% | 1,297,200 |
| 2022/03/17 | 7,230 | 7,239 | 7,155 | 7,183 | +189 | +2.7% | 1,406,600 |
| 2022/03/16 | 6,955 | 7,014 | 6,907 | 6,994 | +134 | +2% | 1,095,100 |
| 2022/03/15 | 6,829 | 6,897 | 6,803 | 6,860 | +13 | +0.2% | 745,600 |
| 2022/03/14 | 6,808 | 6,939 | 6,790 | 6,847 | +139 | +2.1% | 973,000 |
| 2022/03/11 | 6,800 | 6,850 | 6,650 | 6,708 | -182 | -2.6% | 1,603,600 |
| 2022/03/10 | 6,772 | 6,898 | 6,765 | 6,890 | +374 | +5.7% | 1,893,100 |
| 2022/03/09 | 6,608 | 6,621 | 6,514 | 6,516 | -104 | -1.6% | 1,581,700 |
| 2022/03/08 | 6,631 | 6,757 | 6,600 | 6,620 | -111 | -1.6% | 1,441,000 |
| 2022/03/07 | 6,853 | 6,900 | 6,687 | 6,731 | -360 | -5.1% | 1,771,700 |
| 2022/03/04 | 7,245 | 7,246 | 7,054 | 7,091 | -171 | -2.4% | 1,237,200 |
| 2022/03/03 | 7,244 | 7,263 | 7,133 | 7,262 | +89 | +1.2% | 1,200,100 |
| 2022/03/02 | 7,162 | 7,197 | 7,121 | 7,173 | -129 | -1.8% | 1,154,000 |
| 2022/03/01 | 7,341 | 7,378 | 7,286 | 7,302 | +40 | +0.6% | 943,500 |
| 2022/02/28 | 7,299 | 7,325 | 7,226 | 7,262 | -48 | -0.7% | 1,316,000 |
| 2022/02/25 | 7,265 | 7,342 | 7,215 | 7,310 | +118 | +1.6% | 1,195,900 |
| 2022/02/24 | 7,250 | 7,333 | 7,081 | 7,192 | -179 | -2.4% | 1,598,400 |
| 2022/02/22 | 7,400 | 7,432 | 7,315 | 7,371 | -160 | -2.1% | 1,051,100 |
| 2022/02/21 | 7,441 | 7,555 | 7,431 | 7,531 | -58 | -0.8% | 742,700 |
| 2022/02/18 | 7,527 | 7,605 | 7,485 | 7,589 | -44 | -0.6% | 1,067,800 |
| 2022/02/17 | 7,688 | 7,696 | 7,536 | 7,633 | -50 | -0.7% | 1,084,400 |
| 2022/02/16 | 7,664 | 7,707 | 7,618 | 7,683 | +141 | +1.9% | 885,100 |
| 2022/02/15 | 7,600 | 7,609 | 7,492 | 7,542 | -13 | -0.2% | 1,169,500 |
| 2022/02/14 | 7,671 | 7,671 | 7,525 | 7,555 | -362 | -4.6% | 1,861,400 |
| 2022/02/10 | 8,120 | 8,120 | 7,912 | 7,917 | +97 | +1.2% | 2,622,600 |
| 2022/02/09 | 7,722 | 7,910 | 7,626 | 7,820 | +198 | +2.6% | 1,732,100 |
| 2022/02/08 | 7,658 | 7,712 | 7,618 | 7,622 | +10 | +0.1% | 1,072,500 |
| 2022/02/07 | 7,637 | 7,644 | 7,518 | 7,612 | -50 | -0.7% | 1,161,200 |
| 2022/02/04 | 7,666 | 7,724 | 7,598 | 7,662 | -53 | -0.7% | 907,500 |
| 2022/02/03 | 7,722 | 7,756 | 7,670 | 7,715 | -71 | -0.9% | 961,600 |
| 2022/02/02 | 7,688 | 7,835 | 7,683 | 7,786 | +128 | +1.7% | 1,249,500 |
| 2022/02/01 | 7,702 | 7,795 | 7,652 | 7,658 | +28 | +0.4% | 1,296,700 |
| 2022/01/31 | 7,510 | 7,684 | 7,380 | 7,630 | +86 | +1.1% | 1,340,200 |
| 2022/01/28 | 7,545 | 7,588 | 7,450 | 7,544 | +98 | +1.3% | 1,047,200 |
| 2022/01/27 | 7,754 | 7,754 | 7,397 | 7,446 | -221 | -2.9% | 1,489,900 |
| 2022/01/26 | 7,655 | 7,744 | 7,640 | 7,667 | +19 | +0.2% | 1,055,100 |
| 2022/01/25 | 7,754 | 7,809 | 7,568 | 7,648 | -125 | -1.6% | 1,427,600 |
| 2022/01/24 | 7,670 | 7,813 | 7,602 | 7,773 | -27 | -0.3% | 1,537,700 |
| 2022/01/21 | 7,767 | 7,837 | 7,690 | 7,800 | -97 | -1.2% | 1,303,500 |
| 2022/01/20 | 7,880 | 7,945 | 7,720 | 7,897 | +5 | +0.1% | 1,371,700 |
| 2022/01/19 | 8,097 | 8,153 | 7,853 | 7,892 | -330 | -4% | 1,696,300 |
| 2022/01/18 | 8,373 | 8,426 | 8,153 | 8,222 | -118 | -1.4% | 1,131,500 |
651～
700
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
