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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 3,400 | 3,453 | 3,389 | 3,414 | +14 | +0.4% | 3,809,100 |
| 2025/01/27 | 3,365 | 3,419 | 3,363 | 3,400 | +87 | +2.6% | 3,780,000 |
| 2025/01/24 | 3,348 | 3,349 | 3,295 | 3,313 | -14 | -0.4% | 3,028,600 |
| 2025/01/23 | 3,340 | 3,353 | 3,317 | 3,327 | -12 | -0.4% | 2,210,900 |
| 2025/01/22 | 3,332 | 3,360 | 3,319 | 3,339 | +32 | +1% | 2,570,900 |
| 2025/01/21 | 3,323 | 3,323 | 3,271 | 3,307 | +14 | +0.4% | 1,707,100 |
| 2025/01/20 | 3,275 | 3,313 | 3,266 | 3,293 | +15 | +0.5% | 1,606,000 |
| 2025/01/17 | 3,239 | 3,283 | 3,228 | 3,278 | +26 | +0.8% | 2,422,300 |
| 2025/01/16 | 3,269 | 3,295 | 3,248 | 3,252 | -2 | -0.1% | 2,421,400 |
| 2025/01/15 | 3,304 | 3,309 | 3,247 | 3,254 | -18 | -0.6% | 2,835,100 |
| 2025/01/14 | 3,333 | 3,335 | 3,250 | 3,272 | -43 | -1.3% | 3,658,900 |
| 2025/01/10 | 3,329 | 3,350 | 3,278 | 3,315 | +4 | +0.1% | 4,393,000 |
| 2025/01/09 | 3,304 | 3,324 | 3,279 | 3,311 | +38 | +1.2% | 3,117,400 |
| 2025/01/08 | 3,277 | 3,296 | 3,255 | 3,273 | -46 | -1.4% | 2,336,900 |
| 2025/01/07 | 3,261 | 3,323 | 3,261 | 3,319 | +42 | +1.3% | 2,807,700 |
| 2025/01/06 | 3,309 | 3,312 | 3,254 | 3,277 | -32 | -1% | 2,948,700 |
| 2024/12/30 | 3,338 | 3,349 | 3,306 | 3,309 | -18 | -0.5% | 1,850,600 |
| 2024/12/27 | 3,270 | 3,338 | 3,266 | 3,327 | +56 | +1.7% | 2,315,600 |
| 2024/12/26 | 3,236 | 3,271 | 3,236 | 3,271 | +18 | +0.6% | 2,338,700 |
| 2024/12/25 | 3,250 | 3,259 | 3,230 | 3,253 | +3 | +0.1% | 1,910,100 |
| 2024/12/24 | 3,250 | 3,269 | 3,229 | 3,250 | -24 | -0.7% | 1,784,900 |
| 2024/12/23 | 3,299 | 3,319 | 3,266 | 3,274 | +7 | +0.2% | 1,943,500 |
| 2024/12/20 | 3,292 | 3,321 | 3,267 | 3,267 | -49 | -1.5% | 6,139,300 |
| 2024/12/19 | 3,232 | 3,324 | 3,225 | 3,316 | -56 | -1.7% | 3,613,800 |
| 2024/12/18 | 3,360 | 3,391 | 3,359 | 3,372 | -6 | -0.2% | 1,659,200 |
| 2024/12/17 | 3,420 | 3,448 | 3,373 | 3,378 | -37 | -1.1% | 2,239,400 |
| 2024/12/16 | 3,410 | 3,447 | 3,404 | 3,415 | -6 | -0.2% | 1,812,300 |
| 2024/12/13 | 3,403 | 3,445 | 3,386 | 3,421 | -52 | -1.5% | 3,491,200 |
| 2024/12/12 | 3,475 | 3,490 | 3,465 | 3,473 | +48 | +1.4% | 2,742,800 |
| 2024/12/11 | 3,397 | 3,429 | 3,383 | 3,425 | +34 | +1% | 2,869,800 |
| 2024/12/10 | 3,389 | 3,426 | 3,376 | 3,391 | +2 | +0.1% | 2,216,200 |
| 2024/12/09 | 3,416 | 3,425 | 3,367 | 3,389 | -7 | -0.2% | 2,563,600 |
| 2024/12/06 | 3,421 | 3,442 | 3,378 | 3,396 | -12 | -0.4% | 3,114,800 |
| 2024/12/05 | 3,442 | 3,442 | 3,395 | 3,408 | -8 | -0.2% | 2,749,800 |
| 2024/12/04 | 3,486 | 3,486 | 3,405 | 3,416 | -44 | -1.3% | 2,354,800 |
| 2024/12/03 | 3,460 | 3,465 | 3,417 | 3,460 | +57 | +1.7% | 3,604,800 |
| 2024/12/02 | 3,398 | 3,404 | 3,354 | 3,403 | +29 | +0.9% | 2,761,600 |
| 2024/11/29 | 3,350 | 3,386 | 3,341 | 3,374 | +34 | +1% | 2,681,000 |
| 2024/11/28 | 3,350 | 3,352 | 3,301 | 3,340 | +25 | +0.8% | 2,533,100 |
| 2024/11/27 | 3,333 | 3,341 | 3,283 | 3,315 | +7 | +0.2% | 2,549,900 |
| 2024/11/26 | 3,291 | 3,308 | 3,247 | 3,308 | -24 | -0.7% | 2,406,000 |
| 2024/11/25 | 3,300 | 3,340 | 3,290 | 3,332 | +67 | +2.1% | 5,160,400 |
| 2024/11/22 | 3,237 | 3,285 | 3,234 | 3,265 | +43 | +1.3% | 2,459,700 |
| 2024/11/21 | 3,258 | 3,265 | 3,207 | 3,222 | -49 | -1.5% | 2,761,400 |
| 2024/11/20 | 3,275 | 3,306 | 3,261 | 3,271 | -25 | -0.8% | 1,813,100 |
| 2024/11/19 | 3,345 | 3,352 | 3,271 | 3,296 | -7 | -0.2% | 2,919,500 |
| 2024/11/18 | 3,313 | 3,346 | 3,298 | 3,303 | -51 | -1.5% | 2,453,800 |
| 2024/11/15 | 3,366 | 3,405 | 3,350 | 3,354 | -22 | -0.7% | 2,959,100 |
| 2024/11/14 | 3,382 | 3,412 | 3,361 | 3,376 | +16 | +0.5% | 3,634,400 |
| 2024/11/13 | 3,426 | 3,438 | 3,329 | 3,360 | -109 | -3.1% | 5,600,800 |
51～
100
件表示中 / 3678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 | 267,900円 | +6.4% | +2.4% | 2.24% | 12.91倍 | 1.02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 | 387,100円 | +3.5% | +4.2% | 2.74% | 14.23倍 | 1.62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 | 576,200円 | +2.6% | +7.9% | 2.67% | 23.07倍 | 2.51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 | 103,600円 | +11.1% | +24.5% | 1.54% | 15.02倍 | 1.53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 |
| ユニチャーム | 122,700円 | +3.6% | +5.5% | 1.47% | 24.89倍 | 2.78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 |
市場注目の銘柄
チャート関連のコラム
