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 |
|---|---|---|---|---|---|---|---|
| 2022/05/16 | 7,243 | 7,245 | 7,062 | 7,078 | -40 | -0.6% | 895,700 |
| 2022/05/13 | 7,041 | 7,172 | 6,994 | 7,118 | +88 | +1.3% | 1,287,300 |
| 2022/05/12 | 6,981 | 7,141 | 6,866 | 7,030 | -175 | -2.4% | 1,841,800 |
| 2022/05/11 | 7,061 | 7,277 | 7,040 | 7,205 | +107 | +1.5% | 1,125,700 |
| 2022/05/10 | 7,170 | 7,170 | 7,016 | 7,098 | -96 | -1.3% | 996,500 |
| 2022/05/09 | 7,327 | 7,336 | 7,176 | 7,194 | -182 | -2.5% | 978,100 |
| 2022/05/06 | 7,192 | 7,382 | 7,191 | 7,376 | +171 | +2.4% | 1,525,900 |
| 2022/05/02 | 7,210 | 7,267 | 7,176 | 7,205 | +32 | +0.4% | 934,400 |
| 2022/04/28 | 7,103 | 7,204 | 7,015 | 7,173 | +93 | +1.3% | 1,177,000 |
| 2022/04/27 | 7,001 | 7,116 | 6,956 | 7,080 | -95 | -1.3% | 2,056,100 |
| 2022/04/26 | 7,231 | 7,248 | 7,156 | 7,175 | -20 | -0.3% | 1,118,800 |
| 2022/04/25 | 7,211 | 7,242 | 7,128 | 7,195 | -154 | -2.1% | 935,500 |
| 2022/04/22 | 7,430 | 7,450 | 7,295 | 7,349 | -145 | -1.9% | 1,064,400 |
| 2022/04/21 | 7,421 | 7,502 | 7,402 | 7,494 | +21 | +0.3% | 1,014,600 |
| 2022/04/20 | 7,520 | 7,605 | 7,452 | 7,473 | +121 | +1.6% | 1,400,900 |
| 2022/04/19 | 7,310 | 7,364 | 7,250 | 7,352 | +178 | +2.5% | 952,100 |
| 2022/04/18 | 7,210 | 7,238 | 7,118 | 7,174 | -132 | -1.8% | 735,300 |
| 2022/04/15 | 7,259 | 7,351 | 7,228 | 7,306 | -48 | -0.7% | 561,900 |
| 2022/04/14 | 7,350 | 7,404 | 7,330 | 7,354 | +30 | +0.4% | 828,800 |
| 2022/04/13 | 7,259 | 7,333 | 7,255 | 7,324 | +94 | +1.3% | 1,022,400 |
| 2022/04/12 | 7,320 | 7,346 | 7,230 | 7,230 | -169 | -2.3% | 1,100,700 |
| 2022/04/11 | 7,359 | 7,457 | 7,347 | 7,399 | -41 | -0.6% | 1,080,600 |
| 2022/04/08 | 7,462 | 7,525 | 7,421 | 7,440 | +72 | +1% | 1,690,300 |
| 2022/04/07 | 7,361 | 7,380 | 7,306 | 7,368 | -43 | -0.6% | 1,442,600 |
| 2022/04/06 | 7,456 | 7,495 | 7,365 | 7,411 | -77 | -1% | 1,408,400 |
| 2022/04/05 | 7,651 | 7,689 | 7,455 | 7,488 | -33 | -0.4% | 1,666,800 |
| 2022/04/04 | 7,498 | 7,521 | 7,449 | 7,521 | +20 | +0.3% | 934,500 |
| 2022/04/01 | 7,450 | 7,543 | 7,407 | 7,501 | -1 | ±0% | 1,156,900 |
| 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 |
801～
850
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
