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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 4,271 | 4,475 | 4,152 | 4,299 | -322 | -7% | 4,581,500 |
| 2020/03/12 | 4,847 | 4,850 | 4,577 | 4,621 | -339 | -6.8% | 3,902,900 |
| 2020/03/11 | 4,985 | 5,044 | 4,950 | 4,960 | -25 | -0.5% | 2,984,400 |
| 2020/03/10 | 4,900 | 5,024 | 4,723 | 4,985 | -20 | -0.4% | 4,838,700 |
| 2020/03/09 | 5,040 | 5,130 | 4,931 | 5,005 | -235 | -4.5% | 3,330,500 |
| 2020/03/06 | 5,286 | 5,298 | 5,192 | 5,240 | -122 | -2.3% | 2,305,800 |
| 2020/03/05 | 5,349 | 5,415 | 5,311 | 5,362 | +67 | +1.3% | 2,193,500 |
| 2020/03/04 | 5,258 | 5,357 | 5,230 | 5,295 | -44 | -0.8% | 2,539,000 |
| 2020/03/03 | 5,460 | 5,462 | 5,339 | 5,339 | -55 | -1% | 2,953,800 |
| 2020/03/02 | 5,270 | 5,450 | 5,253 | 5,394 | +117 | +2.2% | 4,019,000 |
| 2020/02/28 | 5,300 | 5,354 | 5,215 | 5,277 | -154 | -2.8% | 4,953,700 |
| 2020/02/27 | 5,433 | 5,466 | 5,386 | 5,431 | -76 | -1.4% | 3,718,900 |
| 2020/02/26 | 5,650 | 5,653 | 5,425 | 5,507 | -60 | -1.1% | 6,144,200 |
| 2020/02/25 | 5,600 | 5,890 | 5,533 | 5,567 | +153 | +2.8% | 11,699,600 |
| 2020/02/21 | 5,447 | 5,479 | 5,403 | 5,414 | +50 | +0.9% | 2,271,300 |
| 2020/02/20 | 5,400 | 5,444 | 5,353 | 5,364 | -20 | -0.4% | 1,147,800 |
| 2020/02/19 | 5,475 | 5,475 | 5,381 | 5,384 | -4 | -0.1% | 1,714,000 |
| 2020/02/18 | 5,442 | 5,456 | 5,325 | 5,388 | +20 | +0.4% | 2,024,300 |
| 2020/02/17 | 5,276 | 5,393 | 5,273 | 5,368 | +104 | +2% | 1,622,000 |
| 2020/02/14 | 5,238 | 5,275 | 5,221 | 5,264 | +2 | ±0% | 1,159,700 |
| 2020/02/13 | 5,355 | 5,359 | 5,240 | 5,262 | -81 | -1.5% | 1,809,000 |
| 2020/02/12 | 5,400 | 5,422 | 5,318 | 5,343 | -67 | -1.2% | 1,967,100 |
| 2020/02/10 | 5,434 | 5,460 | 5,395 | 5,410 | -18 | -0.3% | 1,305,900 |
| 2020/02/07 | 5,510 | 5,537 | 5,411 | 5,428 | -205 | -3.6% | 2,986,000 |
| 2020/02/06 | 5,600 | 5,674 | 5,586 | 5,633 | +97 | +1.8% | 1,783,500 |
| 2020/02/05 | 5,524 | 5,567 | 5,500 | 5,536 | +112 | +2.1% | 1,178,000 |
| 2020/02/04 | 5,442 | 5,468 | 5,421 | 5,424 | -61 | -1.1% | 1,093,900 |
| 2020/02/03 | 5,400 | 5,545 | 5,381 | 5,485 | +1 | ±0% | 1,355,600 |
| 2020/01/31 | 5,485 | 5,540 | 5,466 | 5,484 | +22 | +0.4% | 1,388,600 |
| 2020/01/30 | 5,565 | 5,567 | 5,414 | 5,462 | -133 | -2.4% | 1,701,400 |
| 2020/01/29 | 5,585 | 5,605 | 5,528 | 5,595 | +10 | +0.2% | 1,300,500 |
| 2020/01/28 | 5,656 | 5,659 | 5,559 | 5,585 | -71 | -1.3% | 1,413,100 |
| 2020/01/27 | 5,604 | 5,670 | 5,591 | 5,656 | -48 | -0.8% | 1,185,200 |
| 2020/01/24 | 5,685 | 5,739 | 5,646 | 5,704 | +7 | +0.1% | 1,428,900 |
| 2020/01/23 | 5,715 | 5,715 | 5,641 | 5,697 | -24 | -0.4% | 1,281,700 |
| 2020/01/22 | 5,628 | 5,733 | 5,622 | 5,721 | +19 | +0.3% | 1,013,300 |
| 2020/01/21 | 5,746 | 5,749 | 5,688 | 5,702 | -45 | -0.8% | 869,000 |
| 2020/01/20 | 5,754 | 5,758 | 5,716 | 5,747 | +25 | +0.4% | 605,800 |
| 2020/01/17 | 5,750 | 5,755 | 5,703 | 5,722 | +32 | +0.6% | 1,053,800 |
| 2020/01/16 | 5,720 | 5,763 | 5,673 | 5,690 | -104 | -1.8% | 2,054,500 |
| 2020/01/15 | 5,737 | 5,827 | 5,721 | 5,794 | +2 | ±0% | 1,388,600 |
| 2020/01/14 | 5,850 | 5,857 | 5,736 | 5,792 | -51 | -0.9% | 2,310,100 |
| 2020/01/10 | 5,792 | 5,854 | 5,761 | 5,843 | +122 | +2.1% | 3,069,400 |
| 2020/01/09 | 5,528 | 5,728 | 5,509 | 5,721 | +326 | +6% | 4,004,200 |
| 2020/01/08 | 5,392 | 5,453 | 5,352 | 5,395 | -51 | -0.9% | 2,336,200 |
| 2020/01/07 | 5,330 | 5,469 | 5,318 | 5,446 | +289 | +5.6% | 3,334,900 |
| 2020/01/06 | 5,171 | 5,203 | 5,110 | 5,157 | -73 | -1.4% | 1,254,600 |
| 2019/12/30 | 5,200 | 5,246 | 5,197 | 5,230 | -6 | -0.1% | 658,300 |
| 2019/12/27 | 5,251 | 5,267 | 5,236 | 5,236 | +5 | +0.1% | 500,500 |
| 2019/12/26 | 5,227 | 5,251 | 5,219 | 5,231 | +4 | +0.1% | 517,800 |
1151～
1200
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
