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 |
|---|---|---|---|---|---|---|---|
| 2025/06/03 | 3,264 | 3,266 | 3,198 | 3,218 | -14 | -0.4% | 2,785,900 |
| 2025/06/02 | 3,249 | 3,251 | 3,203 | 3,232 | -52 | -1.6% | 2,548,500 |
| 2025/05/30 | 3,296 | 3,325 | 3,284 | 3,284 | -12 | -0.4% | 5,694,400 |
| 2025/05/29 | 3,300 | 3,302 | 3,251 | 3,296 | +48 | +1.5% | 2,686,300 |
| 2025/05/28 | 3,320 | 3,322 | 3,243 | 3,248 | -2 | -0.1% | 3,045,600 |
| 2025/05/27 | 3,254 | 3,263 | 3,215 | 3,250 | +9 | +0.3% | 2,231,500 |
| 2025/05/26 | 3,173 | 3,241 | 3,168 | 3,241 | +70 | +2.2% | 2,103,600 |
| 2025/05/23 | 3,207 | 3,217 | 3,158 | 3,171 | -17 | -0.5% | 2,137,400 |
| 2025/05/22 | 3,204 | 3,204 | 3,162 | 3,188 | -16 | -0.5% | 2,617,300 |
| 2025/05/21 | 3,227 | 3,242 | 3,183 | 3,204 | +16 | +0.5% | 2,128,700 |
| 2025/05/20 | 3,230 | 3,249 | 3,173 | 3,188 | -40 | -1.2% | 3,076,300 |
| 2025/05/19 | 3,276 | 3,294 | 3,217 | 3,228 | -8 | -0.2% | 2,360,400 |
| 2025/05/16 | 3,305 | 3,308 | 3,214 | 3,236 | -46 | -1.4% | 4,544,300 |
| 2025/05/15 | 3,316 | 3,355 | 3,278 | 3,282 | -52 | -1.6% | 4,070,500 |
| 2025/05/14 | 3,350 | 3,374 | 3,324 | 3,334 | -17 | -0.5% | 3,595,500 |
| 2025/05/13 | 3,389 | 3,389 | 3,329 | 3,351 | -3 | -0.1% | 5,278,800 |
| 2025/05/12 | 3,266 | 3,359 | 3,248 | 3,354 | +118 | +3.6% | 6,249,100 |
| 2025/05/09 | 3,251 | 3,290 | 3,193 | 3,236 | +83 | +2.6% | 9,210,700 |
| 2025/05/08 | 2,987.5 | 3,190 | 2,963.5 | 3,153 | +117 | +3.9% | 9,093,700 |
| 2025/05/07 | 3,123 | 3,125 | 3,021 | 3,036 | -17 | -0.6% | 4,748,900 |
| 2025/05/02 | 3,034 | 3,090 | 3,023 | 3,053 | +55.5 | +1.9% | 4,142,000 |
| 2025/05/01 | 2,950 | 3,013 | 2,938 | 2,997.5 | +62 | +2.1% | 3,426,300 |
| 2025/04/30 | 2,965.5 | 2,973.5 | 2,932 | 2,935.5 | -43.5 | -1.5% | 4,588,300 |
| 2025/04/28 | 2,985 | 3,020 | 2,969.5 | 2,979 | +34 | +1.2% | 3,862,700 |
| 2025/04/25 | 2,937 | 2,963 | 2,925 | 2,945 | +86.5 | +3% | 4,912,500 |
| 2025/04/24 | 2,925 | 2,933 | 2,858.5 | 2,858.5 | -51 | -1.8% | 5,831,000 |
| 2025/04/23 | 3,026 | 3,030 | 2,909 | 2,909.5 | +233.5 | +8.7% | 12,792,500 |
| 2025/04/22 | 2,680 | 2,697 | 2,670 | 2,676 | -5.5 | -0.2% | 2,003,300 |
| 2025/04/21 | 2,704.5 | 2,709.5 | 2,671 | 2,681.5 | -33.5 | -1.2% | 1,428,600 |
| 2025/04/18 | 2,702.5 | 2,715 | 2,675 | 2,715 | +29.5 | +1.1% | 1,447,500 |
| 2025/04/17 | 2,658.5 | 2,686 | 2,646 | 2,685.5 | +27.5 | +1% | 1,653,500 |
| 2025/04/16 | 2,676.5 | 2,687.5 | 2,636 | 2,658 | -31.5 | -1.2% | 2,279,500 |
| 2025/04/15 | 2,684 | 2,695 | 2,674 | 2,689.5 | +41 | +1.5% | 2,896,800 |
| 2025/04/14 | 2,703.5 | 2,726.5 | 2,644 | 2,648.5 | -31 | -1.2% | 4,467,000 |
| 2025/04/11 | 2,694.5 | 2,698 | 2,651 | 2,679.5 | -165 | -5.8% | 6,256,600 |
| 2025/04/10 | 2,880.5 | 2,880.5 | 2,798.5 | 2,844.5 | +182 | +6.8% | 5,392,100 |
| 2025/04/09 | 2,695 | 2,734 | 2,631.5 | 2,662.5 | -64.5 | -2.4% | 5,751,600 |
| 2025/04/08 | 2,693.5 | 2,764 | 2,690 | 2,727 | +133.5 | +5.1% | 4,436,100 |
| 2025/04/07 | 2,600 | 2,641.5 | 2,515.5 | 2,593.5 | -194.5 | -7% | 5,116,400 |
| 2025/04/04 | 2,822.5 | 2,866.5 | 2,754 | 2,788 | -75 | -2.6% | 6,575,600 |
| 2025/04/03 | 2,796.5 | 2,867 | 2,792.5 | 2,863 | -33.5 | -1.2% | 6,159,300 |
| 2025/04/02 | 2,833 | 2,906.5 | 2,808 | 2,896.5 | +63.5 | +2.2% | 5,786,000 |
| 2025/04/01 | 2,867.5 | 2,872.5 | 2,828 | 2,833 | -11.5 | -0.4% | 4,156,900 |
| 2025/03/31 | 2,897 | 2,903 | 2,833 | 2,844.5 | -112.5 | -3.8% | 5,213,400 |
| 2025/03/28 | 2,993.5 | 2,996 | 2,946.5 | 2,957 | -51 | -1.7% | 3,456,500 |
| 2025/03/27 | 2,980 | 3,014 | 2,979 | 3,008 | -14 | -0.5% | 4,427,000 |
| 2025/03/26 | 3,000 | 3,026 | 2,988.5 | 3,022 | +22 | +0.7% | 5,656,300 |
| 2025/03/25 | 2,999 | 3,010 | 2,987.5 | 3,000 | +12 | +0.4% | 3,236,200 |
| 2025/03/24 | 3,021 | 3,023 | 2,973 | 2,988 | -48 | -1.6% | 3,469,100 |
| 2025/03/21 | 3,040 | 3,078 | 3,036 | 3,036 | -14 | -0.5% | 4,654,900 |
251～
300
件表示中 / 3962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 | 340,100円 | +3.4% | +2.3% | 2.21% | 14.52倍 | 1.06倍 |
|
写真、医療機器、液晶フィルム、事務機器展開。バイオ医薬製造受託や半導体材料に注力 |
| 信越化 | 718,800円 | +4.9% | +10.1% | 1.47% | 25.18倍 | 2.99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 |
| レゾナックＨＤ | 1,695,000円 | -2.8% | +128.7% | 0.38% | 39.84倍 | 4.39倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
| 花 王 | 604,400円 | +3.6% | +8.9% | 2.58% | 21.03倍 | 2.57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 |
| 旭化成 | 178,850円 | +5.8% | +7.4% | 2.46% | 15.11倍 | 1.16倍 |
|
総合化学企業。ヘルスケア、住宅、マテリアルが利益の柱。電子部品、医薬・医療機器など事業多彩 |
市場注目の銘柄
チャート関連のコラム
