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 |
|---|---|---|---|---|---|---|---|
| 2022/02/28 | 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 |
| 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 |
851～
900
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
