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 |
|---|---|---|---|---|---|---|---|
| 2024/01/25 | 9,226 | 9,244 | 9,123 | 9,217 | +9 | +0.1% | 1,033,700 |
| 2024/01/24 | 9,205 | 9,281 | 9,193 | 9,208 | -61 | -0.7% | 998,200 |
| 2024/01/23 | 9,275 | 9,319 | 9,209 | 9,269 | -6 | -0.1% | 1,218,800 |
| 2024/01/22 | 9,271 | 9,296 | 9,232 | 9,275 | +7 | +0.1% | 1,064,500 |
| 2024/01/19 | 9,335 | 9,344 | 9,203 | 9,268 | +33 | +0.4% | 1,177,400 |
| 2024/01/18 | 9,308 | 9,330 | 9,211 | 9,235 | -52 | -0.6% | 1,419,500 |
| 2024/01/17 | 9,271 | 9,399 | 9,256 | 9,287 | +46 | +0.5% | 1,898,100 |
| 2024/01/16 | 9,248 | 9,266 | 9,184 | 9,241 | +17 | +0.2% | 1,172,800 |
| 2024/01/15 | 9,203 | 9,228 | 9,158 | 9,224 | -11 | -0.1% | 1,669,500 |
| 2024/01/12 | 9,170 | 9,267 | 9,081 | 9,235 | +309 | +3.5% | 4,082,600 |
| 2024/01/11 | 8,897 | 9,006 | 8,890 | 8,926 | +103 | +1.2% | 2,461,400 |
| 2024/01/10 | 8,661 | 8,839 | 8,661 | 8,823 | +209 | +2.4% | 1,625,700 |
| 2024/01/09 | 8,601 | 8,684 | 8,535 | 8,614 | +105 | +1.2% | 1,233,900 |
| 2024/01/05 | 8,580 | 8,606 | 8,506 | 8,509 | -34 | -0.4% | 1,070,400 |
| 2024/01/04 | 8,416 | 8,565 | 8,352 | 8,543 | +70 | +0.8% | 1,337,700 |
| 2023/12/29 | 8,440 | 8,504 | 8,416 | 8,473 | -6 | -0.1% | 1,107,500 |
| 2023/12/28 | 8,521 | 8,559 | 8,479 | 8,479 | -107 | -1.2% | 812,200 |
| 2023/12/27 | 8,612 | 8,638 | 8,562 | 8,586 | +10 | +0.1% | 891,900 |
| 2023/12/26 | 8,552 | 8,577 | 8,526 | 8,576 | +12 | +0.1% | 610,400 |
| 2023/12/25 | 8,670 | 8,670 | 8,564 | 8,564 | -9 | -0.1% | 473,100 |
| 2023/12/22 | 8,497 | 8,578 | 8,465 | 8,573 | +75 | +0.9% | 809,600 |
| 2023/12/21 | 8,601 | 8,616 | 8,488 | 8,498 | -207 | -2.4% | 1,313,700 |
| 2023/12/20 | 8,549 | 8,794 | 8,547 | 8,705 | +164 | +1.9% | 1,666,100 |
| 2023/12/19 | 8,454 | 8,549 | 8,412 | 8,541 | +153 | +1.8% | 1,088,600 |
| 2023/12/18 | 8,550 | 8,560 | 8,331 | 8,388 | -190 | -2.2% | 1,383,000 |
| 2023/12/15 | 8,690 | 8,706 | 8,569 | 8,578 | -155 | -1.8% | 1,775,000 |
| 2023/12/14 | 8,580 | 8,736 | 8,489 | 8,733 | +125 | +1.5% | 1,746,900 |
| 2023/12/13 | 8,803 | 8,805 | 8,608 | 8,608 | -130 | -1.5% | 1,488,000 |
| 2023/12/12 | 8,820 | 8,907 | 8,709 | 8,738 | -6 | -0.1% | 1,108,600 |
| 2023/12/11 | 8,752 | 8,802 | 8,722 | 8,744 | +146 | +1.7% | 1,186,800 |
| 2023/12/08 | 8,610 | 8,616 | 8,470 | 8,598 | -16 | -0.2% | 1,979,000 |
| 2023/12/07 | 8,641 | 8,689 | 8,589 | 8,614 | -87 | -1% | 1,208,700 |
| 2023/12/06 | 8,600 | 8,722 | 8,561 | 8,701 | +178 | +2.1% | 1,029,400 |
| 2023/12/05 | 8,571 | 8,623 | 8,495 | 8,523 | -84 | -1% | 928,400 |
| 2023/12/04 | 8,678 | 8,726 | 8,596 | 8,607 | -78 | -0.9% | 1,178,800 |
| 2023/12/01 | 8,671 | 8,697 | 8,607 | 8,685 | +25 | +0.3% | 862,700 |
| 2023/11/30 | 8,580 | 8,663 | 8,539 | 8,660 | +120 | +1.4% | 1,686,800 |
| 2023/11/29 | 8,500 | 8,566 | 8,452 | 8,540 | -44 | -0.5% | 767,800 |
| 2023/11/28 | 8,647 | 8,670 | 8,553 | 8,584 | -16 | -0.2% | 848,100 |
| 2023/11/27 | 8,682 | 8,707 | 8,600 | 8,600 | -87 | -1% | 670,800 |
| 2023/11/24 | 8,715 | 8,738 | 8,671 | 8,687 | +27 | +0.3% | 805,400 |
| 2023/11/22 | 8,600 | 8,684 | 8,600 | 8,660 | +40 | +0.5% | 642,800 |
| 2023/11/21 | 8,700 | 8,704 | 8,552 | 8,620 | -78 | -0.9% | 1,145,500 |
| 2023/11/20 | 8,889 | 8,933 | 8,675 | 8,698 | -194 | -2.2% | 1,097,700 |
| 2023/11/17 | 8,750 | 8,906 | 8,711 | 8,892 | +247 | +2.9% | 1,780,000 |
| 2023/11/16 | 8,576 | 8,686 | 8,560 | 8,645 | +90 | +1.1% | 1,034,800 |
| 2023/11/15 | 8,551 | 8,578 | 8,443 | 8,555 | +148 | +1.8% | 1,632,100 |
| 2023/11/14 | 8,500 | 8,500 | 8,407 | 8,407 | -63 | -0.7% | 813,200 |
| 2023/11/13 | 8,550 | 8,574 | 8,430 | 8,470 | -27 | -0.3% | 754,400 |
| 2023/11/10 | 8,584 | 8,600 | 8,486 | 8,497 | -135 | -1.6% | 1,365,200 |
351～
400
件表示中 / 3732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 | 305,800円 | +2.6% | +0.7% | 2.29% | 14.06倍 | 1.13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 | 473,500円 | +5.4% | +8.5% | 2.24% | 14.78倍 | 1.92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 | 641,200円 | +2.6% | +7.9% | 2.40% | 25.67倍 | 2.81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 | 115,000円 | +11.1% | +24.5% | 1.39% | 16.67倍 | 1.71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 |
| 日本酸素 | 544,800円 | -1.4% | +16.0% | 0.99% | 20.33倍 | 2.41倍 |
|
産業ガス国内首位。米国やアジア等で事業拡大、Ｍ＆Ａで欧州にも進出。三菱ケミカルＧ傘下 |
市場注目の銘柄
チャート関連のコラム
