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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 5,000 | 5,020 | 4,962 | 4,981 | -91 | -1.8% | 3,642,100 |
| 2020/05/28 | 4,961 | 5,084 | 4,945 | 5,072 | +140 | +2.8% | 4,375,600 |
| 2020/05/27 | 4,825 | 4,943 | 4,810 | 4,932 | +97 | +2% | 2,866,500 |
| 2020/05/26 | 4,748 | 4,875 | 4,730 | 4,835 | +27 | +0.6% | 4,192,200 |
| 2020/05/25 | 4,890 | 4,914 | 4,724 | 4,808 | -137 | -2.8% | 5,838,500 |
| 2020/05/22 | 4,968 | 5,040 | 4,940 | 4,945 | -29 | -0.6% | 2,506,300 |
| 2020/05/21 | 4,960 | 5,042 | 4,959 | 4,974 | +38 | +0.8% | 3,132,000 |
| 2020/05/20 | 4,826 | 4,983 | 4,818 | 4,936 | -130 | -2.6% | 6,951,700 |
| 2020/05/19 | 5,031 | 5,091 | 5,021 | 5,066 | +11 | +0.2% | 2,522,800 |
| 2020/05/18 | 5,100 | 5,131 | 5,040 | 5,055 | -73 | -1.4% | 2,133,500 |
| 2020/05/15 | 5,050 | 5,149 | 5,000 | 5,128 | +112 | +2.2% | 2,826,400 |
| 2020/05/14 | 5,073 | 5,117 | 5,016 | 5,016 | -105 | -2.1% | 2,240,000 |
| 2020/05/13 | 5,120 | 5,148 | 5,084 | 5,121 | -78 | -1.5% | 2,314,200 |
| 2020/05/12 | 5,200 | 5,243 | 5,188 | 5,199 | -14 | -0.3% | 1,682,100 |
| 2020/05/11 | 5,339 | 5,339 | 5,208 | 5,213 | -74 | -1.4% | 3,014,200 |
| 2020/05/08 | 5,123 | 5,330 | 5,120 | 5,287 | +185 | +3.6% | 5,464,000 |
| 2020/05/07 | 5,185 | 5,185 | 5,091 | 5,102 | +7 | +0.1% | 3,629,200 |
| 2020/05/01 | 5,122 | 5,195 | 5,077 | 5,095 | -44 | -0.9% | 4,087,400 |
| 2020/04/30 | 5,153 | 5,213 | 5,137 | 5,139 | -36 | -0.7% | 4,641,200 |
| 2020/04/28 | 5,153 | 5,205 | 5,133 | 5,175 | -51 | -1% | 2,789,400 |
| 2020/04/27 | 5,109 | 5,268 | 5,081 | 5,226 | +103 | +2% | 3,702,200 |
| 2020/04/24 | 5,227 | 5,237 | 5,084 | 5,123 | +11 | +0.2% | 4,636,400 |
| 2020/04/23 | 5,120 | 5,149 | 5,079 | 5,112 | +13 | +0.3% | 2,430,500 |
| 2020/04/22 | 5,098 | 5,127 | 5,023 | 5,099 | -88 | -1.7% | 3,897,400 |
| 2020/04/21 | 5,294 | 5,301 | 5,181 | 5,187 | -175 | -3.3% | 4,503,400 |
| 2020/04/20 | 5,330 | 5,434 | 5,311 | 5,362 | +26 | +0.5% | 3,101,800 |
| 2020/04/17 | 5,434 | 5,434 | 5,300 | 5,336 | -109 | -2% | 5,152,900 |
| 2020/04/16 | 5,383 | 5,447 | 5,300 | 5,445 | +62 | +1.2% | 5,065,000 |
| 2020/04/15 | 5,420 | 5,429 | 5,360 | 5,383 | -89 | -1.6% | 4,040,100 |
| 2020/04/14 | 5,478 | 5,546 | 5,444 | 5,472 | +1 | ±0% | 3,697,900 |
| 2020/04/13 | 5,500 | 5,575 | 5,460 | 5,471 | +12 | +0.2% | 4,543,900 |
| 2020/04/10 | 5,323 | 5,498 | 5,315 | 5,459 | +133 | +2.5% | 7,966,900 |
| 2020/04/09 | 5,553 | 5,629 | 5,326 | 5,326 | -406 | -7.1% | 10,636,200 |
| 2020/04/08 | 5,856 | 5,895 | 5,644 | 5,732 | -97 | -1.7% | 8,692,400 |
| 2020/04/07 | 6,000 | 6,043 | 5,708 | 5,829 | -337 | -5.5% | 11,327,500 |
| 2020/04/06 | 6,000 | 6,420 | 5,890 | 6,166 | +402 | +7% | 19,533,400 |
| 2020/04/03 | 5,625 | 5,787 | 5,575 | 5,764 | +339 | +6.2% | 14,129,400 |
| 2020/04/02 | 5,468 | 5,549 | 5,345 | 5,425 | -12 | -0.2% | 5,840,700 |
| 2020/04/01 | 5,512 | 5,642 | 5,400 | 5,437 | -2 | ±0% | 8,145,900 |
| 2020/03/31 | 5,420 | 5,669 | 5,406 | 5,439 | +119 | +2.2% | 11,316,500 |
| 2020/03/30 | 5,543 | 5,549 | 5,132 | 5,320 | +300 | +6% | 7,936,200 |
| 2020/03/27 | 4,932 | 5,020 | 4,850 | 5,020 | +173 | +3.6% | 3,336,500 |
| 2020/03/26 | 4,768 | 4,905 | 4,755 | 4,847 | -61 | -1.2% | 3,018,400 |
| 2020/03/25 | 4,796 | 4,915 | 4,735 | 4,908 | +182 | +3.9% | 3,990,200 |
| 2020/03/24 | 4,741 | 4,741 | 4,627 | 4,726 | +72 | +1.5% | 3,628,400 |
| 2020/03/23 | 4,795 | 4,990 | 4,560 | 4,654 | -140 | -2.9% | 5,625,700 |
| 2020/03/19 | 5,149 | 5,178 | 4,648 | 4,794 | -444 | -8.5% | 14,266,400 |
| 2020/03/18 | 5,238 | 5,238 | 4,975 | 5,238 | +700 | +15.4% | 14,031,500 |
| 2020/03/17 | 4,240 | 4,597 | 4,183 | 4,538 | +206 | +4.8% | 4,834,200 |
| 2020/03/16 | 4,479 | 4,532 | 4,311 | 4,332 | +33 | +0.8% | 3,246,200 |
1101～
1150
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
