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 |
|---|---|---|---|---|---|---|---|
| 2022/07/26 | 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 |
| 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 |
751～
800
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
