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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 3,821 | 3,848 | 3,779 | 3,846 | +23 | +0.6% | 2,344,500 |
| 2024/08/27 | 3,770 | 3,833 | 3,759 | 3,823 | +55 | +1.5% | 1,983,200 |
| 2024/08/26 | 3,719 | 3,777 | 3,717 | 3,768 | -2 | -0.1% | 2,067,200 |
| 2024/08/23 | 3,749 | 3,775 | 3,730 | 3,770 | +60 | +1.6% | 2,673,300 |
| 2024/08/22 | 3,650 | 3,713 | 3,647 | 3,710 | +25 | +0.7% | 2,679,300 |
| 2024/08/21 | 3,612 | 3,690 | 3,601 | 3,685 | +83 | +2.3% | 2,917,400 |
| 2024/08/20 | 3,580 | 3,639 | 3,566 | 3,602 | +36 | +1% | 2,295,800 |
| 2024/08/19 | 3,600 | 3,642 | 3,563 | 3,566 | -23 | -0.6% | 2,163,900 |
| 2024/08/16 | 3,588 | 3,607 | 3,547 | 3,589 | +63 | +1.8% | 2,595,300 |
| 2024/08/15 | 3,490 | 3,550 | 3,485 | 3,526 | -7 | -0.2% | 2,354,700 |
| 2024/08/14 | 3,587 | 3,588 | 3,504 | 3,533 | +6 | +0.2% | 2,901,100 |
| 2024/08/13 | 3,435 | 3,527 | 3,400 | 3,527 | +118 | +3.5% | 4,409,400 |
| 2024/08/09 | 3,395 | 3,468 | 3,348 | 3,409 | +75 | +2.2% | 6,336,000 |
| 2024/08/08 | 3,154 | 3,387 | 3,154 | 3,334 | +45 | +1.4% | 6,214,600 |
| 2024/08/07 | 3,130 | 3,398 | 3,110 | 3,289 | +89 | +2.8% | 7,779,000 |
| 2024/08/06 | 3,079 | 3,200 | 3,041 | 3,200 | +441 | +16% | 7,462,900 |
| 2024/08/05 | 3,022 | 3,046 | 2,743.5 | 2,759 | -440 | -13.8% | 7,284,400 |
| 2024/08/02 | 3,288 | 3,328 | 3,199 | 3,199 | -229 | -6.7% | 5,060,700 |
| 2024/08/01 | 3,440 | 3,489 | 3,390 | 3,428 | -152 | -4.2% | 4,184,700 |
| 2024/07/31 | 3,495 | 3,596 | 3,478 | 3,580 | +78 | +2.2% | 3,761,000 |
| 2024/07/30 | 3,498 | 3,535 | 3,482 | 3,502 | +16 | +0.5% | 3,336,600 |
| 2024/07/29 | 3,425 | 3,507 | 3,409 | 3,486 | +89 | +2.6% | 4,913,500 |
| 2024/07/26 | 3,437 | 3,494 | 3,384 | 3,397 | -91 | -2.6% | 6,142,500 |
| 2024/07/25 | 3,500 | 3,530 | 3,458 | 3,488 | -120 | -3.3% | 5,374,400 |
| 2024/07/24 | 3,676 | 3,690 | 3,600 | 3,608 | -119 | -3.2% | 5,110,700 |
| 2024/07/23 | 3,796 | 3,798 | 3,713 | 3,727 | -40 | -1.1% | 2,141,100 |
| 2024/07/22 | 3,800 | 3,805 | 3,731 | 3,767 | -51 | -1.3% | 1,737,400 |
| 2024/07/19 | 3,793 | 3,844 | 3,776 | 3,818 | -7 | -0.2% | 1,693,900 |
| 2024/07/18 | 3,790 | 3,857 | 3,787 | 3,825 | +2 | +0.1% | 2,676,900 |
| 2024/07/17 | 3,833 | 3,844 | 3,813 | 3,823 | -6 | -0.2% | 2,589,600 |
| 2024/07/16 | 3,818 | 3,868 | 3,814 | 3,829 | +19 | +0.5% | 2,492,700 |
| 2024/07/12 | 3,853 | 3,878 | 3,800 | 3,810 | -99 | -2.5% | 4,589,800 |
| 2024/07/11 | 3,999 | 3,999 | 3,909 | 3,909 | -73 | -1.8% | 4,338,100 |
| 2024/07/10 | 3,923 | 3,987 | 3,900 | 3,982 | +51 | +1.3% | 3,751,400 |
| 2024/07/09 | 3,863 | 3,952 | 3,854 | 3,931 | +80 | +2.1% | 3,007,000 |
| 2024/07/08 | 3,850 | 3,882 | 3,840 | 3,851 | -10 | -0.3% | 2,161,300 |
| 2024/07/05 | 3,863 | 3,896 | 3,836 | 3,861 | -39 | -1% | 2,330,800 |
| 2024/07/04 | 3,864 | 3,920 | 3,860 | 3,900 | +26 | +0.7% | 2,801,100 |
| 2024/07/03 | 3,785 | 3,888 | 3,782 | 3,874 | +108 | +2.9% | 4,328,000 |
| 2024/07/02 | 3,723 | 3,772 | 3,683 | 3,766 | +14 | +0.4% | 4,058,900 |
| 2024/07/01 | 3,779 | 3,798 | 3,729 | 3,752 | -10 | -0.3% | 2,905,100 |
| 2024/06/28 | 3,750 | 3,762 | 3,723 | 3,762 | +22 | +0.6% | 3,004,500 |
| 2024/06/27 | 3,690 | 3,744 | 3,668 | 3,740 | -6 | -0.2% | 3,194,100 |
| 2024/06/26 | 3,719 | 3,750 | 3,682 | 3,746 | +44 | +1.2% | 3,538,300 |
| 2024/06/25 | 3,700 | 3,708 | 3,655 | 3,702 | +24 | +0.7% | 3,452,700 |
| 2024/06/24 | 3,667 | 3,686 | 3,630 | 3,678 | -9 | -0.2% | 3,119,600 |
| 2024/06/21 | 3,706 | 3,755 | 3,684 | 3,687 | -1 | ±0% | 8,232,600 |
| 2024/06/20 | 3,683 | 3,730 | 3,659 | 3,688 | -2 | -0.1% | 2,371,500 |
| 2024/06/19 | 3,700 | 3,722 | 3,683 | 3,690 | -14 | -0.4% | 2,045,500 |
| 2024/06/18 | 3,678 | 3,713 | 3,662 | 3,704 | +64 | +1.8% | 2,275,100 |
151～
200
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
