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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 6,660 | 6,756 | 6,651 | 6,655 | +5 | +0.1% | 1,684,800 |
| 2021/03/22 | 6,522 | 6,662 | 6,521 | 6,650 | +129 | +2% | 1,625,600 |
| 2021/03/19 | 6,500 | 6,574 | 6,500 | 6,521 | -73 | -1.1% | 1,817,200 |
| 2021/03/18 | 6,498 | 6,618 | 6,475 | 6,594 | +145 | +2.2% | 1,956,800 |
| 2021/03/17 | 6,416 | 6,469 | 6,405 | 6,449 | +16 | +0.2% | 969,800 |
| 2021/03/16 | 6,420 | 6,435 | 6,381 | 6,433 | +15 | +0.2% | 1,224,200 |
| 2021/03/15 | 6,304 | 6,420 | 6,297 | 6,418 | +114 | +1.8% | 1,281,400 |
| 2021/03/12 | 6,215 | 6,306 | 6,206 | 6,304 | +60 | +1% | 1,611,300 |
| 2021/03/11 | 6,285 | 6,296 | 6,226 | 6,244 | -55 | -0.9% | 1,079,300 |
| 2021/03/10 | 6,245 | 6,320 | 6,216 | 6,299 | +120 | +1.9% | 1,619,800 |
| 2021/03/09 | 6,090 | 6,193 | 6,076 | 6,179 | +89 | +1.5% | 1,436,500 |
| 2021/03/08 | 6,127 | 6,152 | 6,070 | 6,090 | -37 | -0.6% | 1,222,800 |
| 2021/03/05 | 6,000 | 6,129 | 5,962 | 6,127 | +36 | +0.6% | 1,557,900 |
| 2021/03/04 | 6,172 | 6,181 | 6,052 | 6,091 | -181 | -2.9% | 1,419,700 |
| 2021/03/03 | 6,226 | 6,272 | 6,195 | 6,272 | +84 | +1.4% | 1,171,200 |
| 2021/03/02 | 6,241 | 6,297 | 6,153 | 6,188 | +15 | +0.2% | 1,525,700 |
| 2021/03/01 | 6,180 | 6,190 | 6,126 | 6,173 | +103 | +1.7% | 1,308,300 |
| 2021/02/26 | 6,275 | 6,278 | 6,059 | 6,070 | -250 | -4% | 2,039,700 |
| 2021/02/25 | 6,347 | 6,350 | 6,291 | 6,320 | +55 | +0.9% | 1,154,400 |
| 2021/02/24 | 6,333 | 6,343 | 6,257 | 6,265 | -68 | -1.1% | 1,311,600 |
| 2021/02/22 | 6,352 | 6,414 | 6,328 | 6,333 | -5 | -0.1% | 1,058,200 |
| 2021/02/19 | 6,348 | 6,360 | 6,283 | 6,338 | -12 | -0.2% | 1,089,500 |
| 2021/02/18 | 6,363 | 6,397 | 6,315 | 6,350 | +49 | +0.8% | 1,192,200 |
| 2021/02/17 | 6,345 | 6,364 | 6,292 | 6,301 | -67 | -1.1% | 934,600 |
| 2021/02/16 | 6,372 | 6,429 | 6,342 | 6,368 | -5 | -0.1% | 1,393,300 |
| 2021/02/15 | 6,446 | 6,497 | 6,372 | 6,373 | -11 | -0.2% | 1,514,900 |
| 2021/02/12 | 6,492 | 6,492 | 6,382 | 6,384 | -114 | -1.8% | 1,841,900 |
| 2021/02/10 | 6,372 | 6,537 | 6,330 | 6,498 | +294 | +4.7% | 4,339,800 |
| 2021/02/09 | 6,200 | 6,239 | 6,145 | 6,204 | +35 | +0.6% | 1,297,800 |
| 2021/02/08 | 6,090 | 6,172 | 6,085 | 6,169 | +107 | +1.8% | 1,375,600 |
| 2021/02/05 | 6,107 | 6,118 | 6,019 | 6,062 | -16 | -0.3% | 1,281,000 |
| 2021/02/04 | 6,061 | 6,107 | 6,051 | 6,078 | -32 | -0.5% | 1,005,200 |
| 2021/02/03 | 6,112 | 6,138 | 6,073 | 6,110 | +54 | +0.9% | 1,148,300 |
| 2021/02/02 | 6,101 | 6,113 | 6,007 | 6,056 | -7 | -0.1% | 1,279,400 |
| 2021/02/01 | 5,990 | 6,068 | 5,975 | 6,063 | +76 | +1.3% | 1,143,800 |
| 2021/01/29 | 6,090 | 6,091 | 5,978 | 5,987 | -88 | -1.4% | 1,639,400 |
| 2021/01/28 | 5,973 | 6,137 | 5,945 | 6,075 | -108 | -1.7% | 4,513,700 |
| 2021/01/27 | 6,199 | 6,208 | 6,138 | 6,183 | +29 | +0.5% | 1,398,000 |
| 2021/01/26 | 6,197 | 6,208 | 6,120 | 6,154 | -103 | -1.6% | 1,667,500 |
| 2021/01/25 | 6,305 | 6,326 | 6,225 | 6,257 | -30 | -0.5% | 1,247,700 |
| 2021/01/22 | 6,202 | 6,330 | 6,191 | 6,287 | +99 | +1.6% | 2,577,300 |
| 2021/01/21 | 6,200 | 6,215 | 6,141 | 6,188 | +26 | +0.4% | 1,848,300 |
| 2021/01/20 | 6,200 | 6,200 | 6,137 | 6,162 | -9 | -0.1% | 1,384,100 |
| 2021/01/19 | 6,136 | 6,200 | 6,110 | 6,171 | +77 | +1.3% | 1,784,100 |
| 2021/01/18 | 6,071 | 6,099 | 6,044 | 6,094 | -38 | -0.6% | 1,124,200 |
| 2021/01/15 | 6,154 | 6,176 | 6,110 | 6,132 | ±0 | ±0% | 1,741,600 |
| 2021/01/14 | 5,987 | 6,159 | 5,987 | 6,132 | +118 | +2% | 2,950,700 |
| 2021/01/13 | 6,022 | 6,066 | 5,975 | 6,014 | -8 | -0.1% | 1,931,700 |
| 2021/01/12 | 6,020 | 6,080 | 5,991 | 6,022 | -60 | -1% | 2,558,400 |
| 2021/01/08 | 5,850 | 6,082 | 5,840 | 6,082 | +311 | +5.4% | 5,834,200 |
1001～
1050
件表示中 / 3686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 | 290,900円 | +6.4% | +2.4% | 2.06% | 14.02倍 | 1.11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 | 378,600円 | +3.5% | +4.2% | 2.80% | 13.92倍 | 1.58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 | 609,200円 | +2.6% | +7.9% | 2.53% | 24.39倍 | 2.65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 | 134,100円 | +3.6% | +5.5% | 1.34% | 27.21倍 | 3.04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 | 105,000円 | +11.1% | +24.5% | 1.52% | 15.22倍 | 1.55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
