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 |
|---|---|---|---|---|---|---|---|
| 2025/03/19 | 3,014 | 3,074 | 3,008 | 3,050 | +27 | +0.9% | 2,350,300 |
| 2025/03/18 | 3,040 | 3,048 | 3,019 | 3,023 | +17 | +0.6% | 2,621,700 |
| 2025/03/17 | 3,014 | 3,026 | 3,004 | 3,006 | +17 | +0.6% | 2,335,100 |
| 2025/03/14 | 2,951 | 2,995 | 2,951 | 2,989 | +19 | +0.6% | 4,598,100 |
| 2025/03/13 | 3,010 | 3,030 | 2,965 | 2,970 | -52 | -1.7% | 4,346,600 |
| 2025/03/12 | 3,032 | 3,046 | 3,012 | 3,022 | -23 | -0.8% | 2,815,400 |
| 2025/03/11 | 3,017 | 3,045 | 2,994 | 3,045 | -30 | -1% | 3,266,600 |
| 2025/03/10 | 3,020 | 3,078 | 3,012 | 3,075 | +58 | +1.9% | 2,833,200 |
| 2025/03/07 | 3,012 | 3,055 | 3,002 | 3,017 | -65 | -2.1% | 3,083,000 |
| 2025/03/06 | 3,107 | 3,113 | 3,075 | 3,082 | -3 | -0.1% | 2,379,300 |
| 2025/03/05 | 3,050 | 3,102 | 3,044 | 3,085 | +29 | +0.9% | 2,885,600 |
| 2025/03/04 | 3,056 | 3,106 | 3,053 | 3,056 | -2 | -0.1% | 3,775,500 |
| 2025/03/03 | 3,067 | 3,067 | 3,025 | 3,058 | +30 | +1% | 2,274,600 |
| 2025/02/28 | 3,030 | 3,052 | 3,001 | 3,028 | -38 | -1.2% | 4,193,100 |
| 2025/02/27 | 3,052 | 3,076 | 3,040 | 3,066 | +3 | +0.1% | 2,526,300 |
| 2025/02/26 | 3,015 | 3,069 | 3,010 | 3,063 | +53 | +1.8% | 3,627,900 |
| 2025/02/25 | 2,976.5 | 3,053 | 2,971 | 3,010 | -7 | -0.2% | 3,613,900 |
| 2025/02/21 | 3,000 | 3,043 | 2,999 | 3,017 | -7 | -0.2% | 3,203,500 |
| 2025/02/20 | 3,098 | 3,107 | 3,024 | 3,024 | -80 | -2.6% | 4,455,800 |
| 2025/02/19 | 3,210 | 3,247 | 3,104 | 3,104 | -151 | -4.6% | 8,423,200 |
| 2025/02/18 | 3,204 | 3,263 | 3,203 | 3,255 | +40 | +1.2% | 5,005,400 |
| 2025/02/17 | 3,178 | 3,218 | 3,161 | 3,215 | +57 | +1.8% | 3,969,000 |
| 2025/02/14 | 3,157 | 3,171 | 3,124 | 3,158 | +21 | +0.7% | 4,550,100 |
| 2025/02/13 | 3,071 | 3,154 | 3,068 | 3,137 | +76 | +2.5% | 3,952,700 |
| 2025/02/12 | 3,068 | 3,070 | 3,021 | 3,061 | -19 | -0.6% | 3,921,800 |
| 2025/02/10 | 3,071 | 3,098 | 3,049 | 3,080 | +1 | ±0% | 4,428,600 |
| 2025/02/07 | 3,215 | 3,227 | 3,079 | 3,079 | -137 | -4.3% | 8,354,600 |
| 2025/02/06 | 3,465 | 3,498 | 3,216 | 3,216 | -226 | -6.6% | 7,035,100 |
| 2025/02/05 | 3,470 | 3,495 | 3,441 | 3,442 | +20 | +0.6% | 3,119,300 |
| 2025/02/04 | 3,450 | 3,453 | 3,412 | 3,422 | +33 | +1% | 3,843,900 |
| 2025/02/03 | 3,393 | 3,402 | 3,332 | 3,389 | -56 | -1.6% | 3,456,900 |
| 2025/01/31 | 3,440 | 3,453 | 3,423 | 3,445 | +10 | +0.3% | 2,620,800 |
| 2025/01/30 | 3,444 | 3,464 | 3,421 | 3,435 | -25 | -0.7% | 1,987,500 |
| 2025/01/29 | 3,440 | 3,469 | 3,434 | 3,460 | +46 | +1.3% | 2,594,100 |
| 2025/01/28 | 3,400 | 3,453 | 3,389 | 3,414 | +14 | +0.4% | 3,809,100 |
| 2025/01/27 | 3,365 | 3,419 | 3,363 | 3,400 | +87 | +2.6% | 3,780,000 |
| 2025/01/24 | 3,348 | 3,349 | 3,295 | 3,313 | -14 | -0.4% | 3,028,600 |
| 2025/01/23 | 3,340 | 3,353 | 3,317 | 3,327 | -12 | -0.4% | 2,210,900 |
| 2025/01/22 | 3,332 | 3,360 | 3,319 | 3,339 | +32 | +1% | 2,570,900 |
| 2025/01/21 | 3,323 | 3,323 | 3,271 | 3,307 | +14 | +0.4% | 1,707,100 |
| 2025/01/20 | 3,275 | 3,313 | 3,266 | 3,293 | +15 | +0.5% | 1,606,000 |
| 2025/01/17 | 3,239 | 3,283 | 3,228 | 3,278 | +26 | +0.8% | 2,422,300 |
| 2025/01/16 | 3,269 | 3,295 | 3,248 | 3,252 | -2 | -0.1% | 2,421,400 |
| 2025/01/15 | 3,304 | 3,309 | 3,247 | 3,254 | -18 | -0.6% | 2,835,100 |
| 2025/01/14 | 3,333 | 3,335 | 3,250 | 3,272 | -43 | -1.3% | 3,658,900 |
| 2025/01/10 | 3,329 | 3,350 | 3,278 | 3,315 | +4 | +0.1% | 4,393,000 |
| 2025/01/09 | 3,304 | 3,324 | 3,279 | 3,311 | +38 | +1.2% | 3,117,400 |
| 2025/01/08 | 3,277 | 3,296 | 3,255 | 3,273 | -46 | -1.4% | 2,336,900 |
| 2025/01/07 | 3,261 | 3,323 | 3,261 | 3,319 | +42 | +1.3% | 2,807,700 |
| 2025/01/06 | 3,309 | 3,312 | 3,254 | 3,277 | -32 | -1% | 2,948,700 |
301～
350
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
