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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 5,752 | 5,813 | 5,710 | 5,771 | +81 | +1.4% | 2,817,000 |
| 2021/01/06 | 5,634 | 5,710 | 5,598 | 5,690 | +61 | +1.1% | 2,280,400 |
| 2021/01/05 | 5,516 | 5,640 | 5,451 | 5,629 | +206 | +3.8% | 3,039,200 |
| 2021/01/04 | 5,470 | 5,470 | 5,385 | 5,423 | -15 | -0.3% | 970,000 |
| 2020/12/30 | 5,422 | 5,465 | 5,393 | 5,438 | -21 | -0.4% | 1,264,900 |
| 2020/12/29 | 5,404 | 5,459 | 5,380 | 5,459 | +40 | +0.7% | 1,206,000 |
| 2020/12/28 | 5,456 | 5,479 | 5,392 | 5,419 | -37 | -0.7% | 1,475,800 |
| 2020/12/25 | 5,388 | 5,465 | 5,378 | 5,456 | +127 | +2.4% | 1,638,700 |
| 2020/12/24 | 5,347 | 5,355 | 5,295 | 5,329 | +30 | +0.6% | 1,152,000 |
| 2020/12/23 | 5,222 | 5,299 | 5,216 | 5,299 | +87 | +1.7% | 1,691,400 |
| 2020/12/22 | 5,360 | 5,410 | 5,201 | 5,212 | -330 | -6% | 3,722,200 |
| 2020/12/21 | 5,536 | 5,600 | 5,461 | 5,542 | -42 | -0.8% | 1,734,000 |
| 2020/12/18 | 5,589 | 5,639 | 5,543 | 5,584 | +54 | +1% | 2,374,100 |
| 2020/12/17 | 5,580 | 5,589 | 5,441 | 5,530 | -171 | -3% | 3,781,300 |
| 2020/12/16 | 5,784 | 5,793 | 5,679 | 5,701 | -39 | -0.7% | 1,125,000 |
| 2020/12/15 | 5,729 | 5,808 | 5,701 | 5,740 | +74 | +1.3% | 2,240,200 |
| 2020/12/14 | 5,629 | 5,708 | 5,625 | 5,666 | +75 | +1.3% | 1,172,000 |
| 2020/12/11 | 5,661 | 5,689 | 5,577 | 5,591 | -20 | -0.4% | 1,454,600 |
| 2020/12/10 | 5,627 | 5,665 | 5,611 | 5,611 | +3 | +0.1% | 1,585,500 |
| 2020/12/09 | 5,575 | 5,629 | 5,574 | 5,608 | +24 | +0.4% | 1,431,600 |
| 2020/12/08 | 5,628 | 5,663 | 5,575 | 5,584 | -111 | -1.9% | 1,606,900 |
| 2020/12/07 | 5,819 | 5,840 | 5,690 | 5,695 | -114 | -2% | 1,656,000 |
| 2020/12/04 | 5,790 | 5,820 | 5,756 | 5,809 | +41 | +0.7% | 1,687,300 |
| 2020/12/03 | 5,695 | 5,776 | 5,695 | 5,768 | +91 | +1.6% | 1,725,300 |
| 2020/12/02 | 5,705 | 5,720 | 5,642 | 5,677 | +8 | +0.1% | 1,298,200 |
| 2020/12/01 | 5,579 | 5,673 | 5,576 | 5,669 | +44 | +0.8% | 1,255,100 |
| 2020/11/30 | 5,750 | 5,754 | 5,596 | 5,625 | -105 | -1.8% | 2,576,200 |
| 2020/11/27 | 5,767 | 5,772 | 5,714 | 5,730 | -26 | -0.5% | 1,391,600 |
| 2020/11/26 | 5,745 | 5,765 | 5,705 | 5,756 | +6 | +0.1% | 1,099,100 |
| 2020/11/25 | 5,799 | 5,799 | 5,719 | 5,750 | -2 | ±0% | 1,770,500 |
| 2020/11/24 | 5,750 | 5,782 | 5,726 | 5,752 | +73 | +1.3% | 1,903,000 |
| 2020/11/20 | 5,710 | 5,727 | 5,672 | 5,679 | -59 | -1% | 1,227,000 |
| 2020/11/19 | 5,736 | 5,777 | 5,679 | 5,738 | +14 | +0.2% | 1,733,300 |
| 2020/11/18 | 5,689 | 5,726 | 5,657 | 5,724 | +45 | +0.8% | 2,047,700 |
| 2020/11/17 | 5,671 | 5,691 | 5,639 | 5,679 | +8 | +0.1% | 1,412,700 |
| 2020/11/16 | 5,700 | 5,715 | 5,631 | 5,671 | -14 | -0.2% | 1,687,800 |
| 2020/11/13 | 5,654 | 5,690 | 5,603 | 5,685 | +27 | +0.5% | 2,244,800 |
| 2020/11/12 | 5,656 | 5,663 | 5,603 | 5,658 | -2 | ±0% | 2,010,400 |
| 2020/11/11 | 5,565 | 5,660 | 5,552 | 5,660 | +239 | +4.4% | 4,613,000 |
| 2020/11/10 | 5,555 | 5,612 | 5,414 | 5,421 | -93 | -1.7% | 2,829,700 |
| 2020/11/09 | 5,481 | 5,524 | 5,475 | 5,514 | +46 | +0.8% | 1,938,300 |
| 2020/11/06 | 5,480 | 5,500 | 5,462 | 5,468 | -7 | -0.1% | 1,443,900 |
| 2020/11/05 | 5,394 | 5,477 | 5,370 | 5,475 | +81 | +1.5% | 1,941,300 |
| 2020/11/04 | 5,414 | 5,436 | 5,366 | 5,394 | +59 | +1.1% | 1,556,300 |
| 2020/11/02 | 5,330 | 5,374 | 5,309 | 5,335 | +17 | +0.3% | 1,272,400 |
| 2020/10/30 | 5,399 | 5,442 | 5,315 | 5,318 | -47 | -0.9% | 1,924,500 |
| 2020/10/29 | 5,361 | 5,409 | 5,355 | 5,365 | -46 | -0.9% | 1,456,900 |
| 2020/10/28 | 5,428 | 5,446 | 5,393 | 5,411 | -29 | -0.5% | 1,099,900 |
| 2020/10/27 | 5,400 | 5,452 | 5,381 | 5,440 | +6 | +0.1% | 1,323,600 |
| 2020/10/26 | 5,397 | 5,445 | 5,385 | 5,434 | +37 | +0.7% | 1,168,600 |
951～
1000
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
