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 |
|---|---|---|---|---|---|---|---|
| 2022/10/07 | 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 |
| 2022/08/25 | 7,218 | 7,260 | 7,197 | 7,243 | +36 | +0.5% | 732,500 |
| 2022/08/24 | 7,305 | 7,309 | 7,200 | 7,207 | -136 | -1.9% | 1,185,500 |
| 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 |
701～
750
件表示中 / 3764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 | 359,500円 | +2.6% | +0.7% | 1.95% | 16.54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 | 464,000円 | -6.3% | -14.7% | 2.28% | 18.49倍 | 1.87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 | 672,800円 | +3.8% | +11.2% | 2.29% | 25.83倍 | 2.97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 | 112,800円 | +11.1% | +24.5% | 1.42% | 16.35倍 | 1.75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 | 564,800円 | -1.4% | +16.0% | 0.96% | 21.08倍 | 2.49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
