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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 8,346 | 8,385 | 8,294 | 8,340 | +16 | +0.2% | 676,500 |
| 2022/01/14 | 8,400 | 8,439 | 8,233 | 8,324 | -133 | -1.6% | 1,487,400 |
| 2022/01/13 | 8,526 | 8,538 | 8,435 | 8,457 | -89 | -1% | 934,000 |
| 2022/01/12 | 8,494 | 8,595 | 8,421 | 8,546 | +52 | +0.6% | 1,346,100 |
| 2022/01/11 | 8,823 | 8,823 | 8,488 | 8,494 | -197 | -2.3% | 1,484,400 |
| 2022/01/07 | 8,591 | 8,777 | 8,548 | 8,691 | +273 | +3.2% | 2,577,700 |
| 2022/01/06 | 8,483 | 8,526 | 8,406 | 8,418 | -203 | -2.4% | 1,280,100 |
| 2022/01/05 | 8,635 | 8,689 | 8,570 | 8,621 | -78 | -0.9% | 1,065,600 |
| 2022/01/04 | 8,550 | 8,726 | 8,521 | 8,699 | +173 | +2% | 1,178,900 |
| 2021/12/30 | 8,566 | 8,589 | 8,512 | 8,526 | -70 | -0.8% | 706,900 |
| 2021/12/29 | 8,568 | 8,636 | 8,513 | 8,596 | +10 | +0.1% | 711,700 |
| 2021/12/28 | 8,525 | 8,586 | 8,490 | 8,586 | +134 | +1.6% | 938,000 |
| 2021/12/27 | 8,500 | 8,536 | 8,450 | 8,452 | -49 | -0.6% | 681,700 |
| 2021/12/24 | 8,600 | 8,613 | 8,494 | 8,501 | -88 | -1% | 617,800 |
| 2021/12/23 | 8,611 | 8,630 | 8,556 | 8,589 | +70 | +0.8% | 719,600 |
| 2021/12/22 | 8,480 | 8,540 | 8,467 | 8,519 | +78 | +0.9% | 927,900 |
| 2021/12/21 | 8,500 | 8,525 | 8,417 | 8,441 | +36 | +0.4% | 1,350,500 |
| 2021/12/20 | 8,546 | 8,628 | 8,391 | 8,405 | -215 | -2.5% | 977,500 |
| 2021/12/17 | 8,608 | 8,713 | 8,579 | 8,620 | -148 | -1.7% | 1,466,900 |
| 2021/12/16 | 8,730 | 8,778 | 8,638 | 8,768 | +253 | +3% | 1,355,700 |
| 2021/12/15 | 8,421 | 8,537 | 8,417 | 8,515 | +52 | +0.6% | 890,500 |
| 2021/12/14 | 8,536 | 8,582 | 8,422 | 8,463 | -52 | -0.6% | 1,237,100 |
| 2021/12/13 | 8,667 | 8,679 | 8,514 | 8,515 | -93 | -1.1% | 1,273,200 |
| 2021/12/10 | 8,588 | 8,686 | 8,556 | 8,608 | -28 | -0.3% | 1,525,800 |
| 2021/12/09 | 8,783 | 8,783 | 8,611 | 8,636 | -193 | -2.2% | 1,443,000 |
| 2021/12/08 | 8,794 | 8,896 | 8,743 | 8,829 | +192 | +2.2% | 1,620,100 |
| 2021/12/07 | 8,571 | 8,680 | 8,417 | 8,637 | +51 | +0.6% | 2,095,900 |
| 2021/12/06 | 8,762 | 8,798 | 8,552 | 8,586 | -208 | -2.4% | 1,650,600 |
| 2021/12/03 | 8,843 | 8,870 | 8,653 | 8,794 | -135 | -1.5% | 1,620,900 |
| 2021/12/02 | 9,034 | 9,058 | 8,876 | 8,929 | -132 | -1.5% | 1,700,800 |
| 2021/12/01 | 9,065 | 9,180 | 8,994 | 9,061 | +130 | +1.5% | 1,323,300 |
| 2021/11/30 | 9,135 | 9,185 | 8,931 | 8,931 | -89 | -1% | 3,552,000 |
| 2021/11/29 | 8,935 | 9,166 | 8,900 | 9,020 | -65 | -0.7% | 1,367,700 |
| 2021/11/26 | 9,125 | 9,185 | 8,981 | 9,085 | -93 | -1% | 1,311,000 |
| 2021/11/25 | 9,203 | 9,237 | 9,143 | 9,178 | +40 | +0.4% | 811,800 |
| 2021/11/24 | 9,288 | 9,309 | 9,118 | 9,138 | -218 | -2.3% | 1,259,900 |
| 2021/11/22 | 9,327 | 9,413 | 9,292 | 9,356 | -19 | -0.2% | 1,082,400 |
| 2021/11/19 | 9,201 | 9,395 | 9,135 | 9,375 | +311 | +3.4% | 2,155,300 |
| 2021/11/18 | 8,952 | 9,103 | 8,908 | 9,064 | +61 | +0.7% | 1,205,100 |
| 2021/11/17 | 9,075 | 9,115 | 8,980 | 9,003 | -154 | -1.7% | 1,618,300 |
| 2021/11/16 | 9,214 | 9,230 | 9,131 | 9,157 | -88 | -1% | 1,010,700 |
| 2021/11/15 | 9,193 | 9,312 | 9,161 | 9,245 | -72 | -0.8% | 1,136,800 |
| 2021/11/12 | 9,271 | 9,354 | 9,216 | 9,317 | +174 | +1.9% | 1,408,600 |
| 2021/11/11 | 9,099 | 9,193 | 9,023 | 9,143 | +25 | +0.3% | 789,400 |
| 2021/11/10 | 9,036 | 9,154 | 9,032 | 9,118 | -7 | -0.1% | 734,700 |
| 2021/11/09 | 9,100 | 9,195 | 8,986 | 9,125 | +21 | +0.2% | 1,112,300 |
| 2021/11/08 | 9,288 | 9,405 | 9,070 | 9,104 | -249 | -2.7% | 1,814,600 |
| 2021/11/05 | 9,503 | 9,570 | 9,353 | 9,353 | -150 | -1.6% | 2,057,700 |
| 2021/11/04 | 9,314 | 9,550 | 9,170 | 9,503 | +434 | +4.8% | 3,642,100 |
| 2021/11/02 | 8,950 | 9,138 | 8,895 | 9,069 | +135 | +1.5% | 1,647,600 |
701～
750
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
