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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 8,552 | 8,664 | 8,543 | 8,614 | +86 | +1% | 1,871,600 |
| 2023/08/30 | 8,501 | 8,561 | 8,497 | 8,528 | +25 | +0.3% | 899,000 |
| 2023/08/29 | 8,590 | 8,597 | 8,503 | 8,503 | -58 | -0.7% | 844,400 |
| 2023/08/28 | 8,483 | 8,579 | 8,481 | 8,561 | +120 | +1.4% | 866,800 |
| 2023/08/25 | 8,440 | 8,549 | 8,420 | 8,441 | -51 | -0.6% | 1,261,200 |
| 2023/08/24 | 8,388 | 8,518 | 8,364 | 8,492 | +136 | +1.6% | 1,352,900 |
| 2023/08/23 | 8,284 | 8,370 | 8,255 | 8,356 | +61 | +0.7% | 722,700 |
| 2023/08/22 | 8,288 | 8,298 | 8,217 | 8,295 | +120 | +1.5% | 818,700 |
| 2023/08/21 | 8,185 | 8,232 | 8,119 | 8,175 | +45 | +0.6% | 633,900 |
| 2023/08/18 | 8,128 | 8,164 | 8,094 | 8,130 | -72 | -0.9% | 825,500 |
| 2023/08/17 | 8,298 | 8,312 | 8,151 | 8,202 | -106 | -1.3% | 1,046,000 |
| 2023/08/16 | 8,413 | 8,430 | 8,304 | 8,308 | -33 | -0.4% | 1,417,400 |
| 2023/08/15 | 8,375 | 8,419 | 8,307 | 8,341 | +78 | +0.9% | 1,024,100 |
| 2023/08/14 | 8,457 | 8,490 | 8,259 | 8,263 | -225 | -2.7% | 1,658,300 |
| 2023/08/10 | 8,546 | 8,550 | 8,296 | 8,488 | +542 | +6.8% | 3,831,000 |
| 2023/08/09 | 8,012 | 8,012 | 7,895 | 7,946 | -34 | -0.4% | 1,430,800 |
| 2023/08/08 | 8,063 | 8,088 | 7,976 | 7,980 | -32 | -0.4% | 785,300 |
| 2023/08/07 | 7,915 | 8,034 | 7,899 | 8,012 | +48 | +0.6% | 686,500 |
| 2023/08/04 | 7,978 | 7,978 | 7,904 | 7,964 | -43 | -0.5% | 878,300 |
| 2023/08/03 | 8,138 | 8,144 | 7,984 | 8,007 | -225 | -2.7% | 1,536,100 |
| 2023/08/02 | 8,240 | 8,305 | 8,204 | 8,232 | -68 | -0.8% | 1,037,000 |
| 2023/08/01 | 8,300 | 8,321 | 8,235 | 8,300 | +53 | +0.6% | 1,048,900 |
| 2023/07/31 | 8,129 | 8,289 | 8,108 | 8,247 | +225 | +2.8% | 1,792,800 |
| 2023/07/28 | 8,040 | 8,094 | 7,908 | 8,022 | -143 | -1.8% | 1,914,100 |
| 2023/07/27 | 8,175 | 8,181 | 8,121 | 8,165 | -26 | -0.3% | 867,500 |
| 2023/07/26 | 8,200 | 8,229 | 8,153 | 8,191 | +57 | +0.7% | 892,900 |
| 2023/07/25 | 8,198 | 8,204 | 8,104 | 8,134 | -53 | -0.6% | 1,013,700 |
| 2023/07/24 | 8,244 | 8,252 | 8,161 | 8,187 | -24 | -0.3% | 1,206,800 |
| 2023/07/21 | 8,185 | 8,253 | 8,144 | 8,211 | +50 | +0.6% | 866,900 |
| 2023/07/20 | 8,270 | 8,285 | 8,144 | 8,161 | -133 | -1.6% | 1,005,200 |
| 2023/07/19 | 8,307 | 8,314 | 8,226 | 8,294 | +75 | +0.9% | 793,000 |
| 2023/07/18 | 8,204 | 8,255 | 8,174 | 8,219 | +70 | +0.9% | 771,900 |
| 2023/07/14 | 8,160 | 8,245 | 8,097 | 8,149 | -34 | -0.4% | 1,251,300 |
| 2023/07/13 | 8,209 | 8,235 | 8,151 | 8,183 | -26 | -0.3% | 838,400 |
| 2023/07/12 | 8,260 | 8,266 | 8,182 | 8,209 | -8 | -0.1% | 816,200 |
| 2023/07/11 | 8,328 | 8,344 | 8,195 | 8,217 | -54 | -0.7% | 879,600 |
| 2023/07/10 | 8,358 | 8,372 | 8,259 | 8,271 | -27 | -0.3% | 1,220,500 |
| 2023/07/07 | 8,400 | 8,424 | 8,293 | 8,298 | -195 | -2.3% | 1,434,500 |
| 2023/07/06 | 8,558 | 8,578 | 8,464 | 8,493 | -115 | -1.3% | 1,153,900 |
| 2023/07/05 | 8,552 | 8,612 | 8,521 | 8,608 | +35 | +0.4% | 847,400 |
| 2023/07/04 | 8,642 | 8,667 | 8,558 | 8,573 | -131 | -1.5% | 1,137,500 |
| 2023/07/03 | 8,610 | 8,723 | 8,545 | 8,704 | +163 | +1.9% | 1,416,200 |
| 2023/06/30 | 8,558 | 8,589 | 8,494 | 8,541 | -77 | -0.9% | 1,602,200 |
| 2023/06/29 | 8,623 | 8,685 | 8,580 | 8,618 | +79 | +0.9% | 1,459,800 |
| 2023/06/28 | 8,529 | 8,569 | 8,434 | 8,539 | +42 | +0.5% | 1,688,300 |
| 2023/06/27 | 8,571 | 8,602 | 8,468 | 8,497 | -45 | -0.5% | 1,065,000 |
| 2023/06/26 | 8,490 | 8,630 | 8,469 | 8,542 | +55 | +0.6% | 1,341,700 |
| 2023/06/23 | 8,700 | 8,714 | 8,432 | 8,487 | -147 | -1.7% | 1,551,900 |
| 2023/06/22 | 8,628 | 8,747 | 8,620 | 8,634 | +3 | ±0% | 1,331,900 |
| 2023/06/21 | 8,600 | 8,673 | 8,562 | 8,631 | -5 | -0.1% | 1,523,100 |
301～
350
件表示中 / 3585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 | 322,200円 | +6.4% | +2.4% | 1.86% | 15.53倍 | 1.23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 | 559,600円 | +3.5% | +4.2% | 1.89% | 20.78倍 | 2.36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 | 619,800円 | +4.4% | +130.3% | 2.45% | 27.68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 | 385,500円 | +6.8% | +8.8% | 1.14% | 25.12倍 | 3.02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 | 99,400円 | +10.9% | +7.7% | 1.51% | 18.83倍 | 1.46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
