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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 9,613 | 9,723 | 9,467 | 9,723 | +78 | +0.8% | 1,156,400 |
| 2024/03/11 | 9,613 | 9,699 | 9,560 | 9,645 | -268 | -2.7% | 1,356,400 |
| 2024/03/08 | 9,950 | 9,993 | 9,855 | 9,913 | +1 | ±0% | 1,476,200 |
| 2024/03/07 | 10,000 | 10,165 | 9,896 | 9,912 | -25 | -0.3% | 1,632,900 |
| 2024/03/06 | 9,821 | 9,977 | 9,805 | 9,937 | +16 | +0.2% | 1,068,200 |
| 2024/03/05 | 9,848 | 9,957 | 9,810 | 9,921 | +58 | +0.6% | 1,016,200 |
| 2024/03/04 | 9,888 | 9,979 | 9,767 | 9,863 | +98 | +1% | 1,656,800 |
| 2024/03/01 | 9,541 | 9,790 | 9,535 | 9,765 | +242 | +2.5% | 1,412,500 |
| 2024/02/29 | 9,668 | 9,668 | 9,476 | 9,523 | -146 | -1.5% | 1,896,000 |
| 2024/02/28 | 9,740 | 9,787 | 9,547 | 9,669 | -66 | -0.7% | 1,265,400 |
| 2024/02/27 | 9,649 | 9,772 | 9,649 | 9,735 | +90 | +0.9% | 1,598,800 |
| 2024/02/26 | 9,500 | 9,654 | 9,490 | 9,645 | +195 | +2.1% | 1,466,300 |
| 2024/02/22 | 9,480 | 9,505 | 9,401 | 9,450 | +61 | +0.6% | 1,777,600 |
| 2024/02/21 | 9,410 | 9,424 | 9,323 | 9,389 | +22 | +0.2% | 1,471,800 |
| 2024/02/20 | 9,485 | 9,485 | 9,339 | 9,367 | -74 | -0.8% | 1,155,700 |
| 2024/02/19 | 9,446 | 9,446 | 9,372 | 9,441 | +29 | +0.3% | 1,029,800 |
| 2024/02/16 | 9,400 | 9,447 | 9,343 | 9,412 | +133 | +1.4% | 2,219,300 |
| 2024/02/15 | 9,341 | 9,344 | 9,202 | 9,279 | +16 | +0.2% | 1,268,100 |
| 2024/02/14 | 9,287 | 9,319 | 9,166 | 9,263 | -24 | -0.3% | 1,575,700 |
| 2024/02/13 | 9,200 | 9,312 | 9,145 | 9,287 | +147 | +1.6% | 2,971,600 |
| 2024/02/09 | 9,300 | 9,465 | 9,119 | 9,140 | -660 | -6.7% | 4,422,800 |
| 2024/02/08 | 9,900 | 9,923 | 9,701 | 9,800 | -32 | -0.3% | 2,182,300 |
| 2024/02/07 | 9,800 | 9,832 | 9,768 | 9,832 | +54 | +0.6% | 1,412,100 |
| 2024/02/06 | 9,823 | 9,865 | 9,774 | 9,778 | +28 | +0.3% | 2,014,800 |
| 2024/02/05 | 9,650 | 9,785 | 9,635 | 9,750 | +250 | +2.6% | 2,407,600 |
| 2024/02/02 | 9,419 | 9,525 | 9,400 | 9,500 | +151 | +1.6% | 1,584,600 |
| 2024/02/01 | 9,350 | 9,409 | 9,340 | 9,349 | -61 | -0.6% | 1,076,100 |
| 2024/01/31 | 9,217 | 9,410 | 9,214 | 9,410 | +106 | +1.1% | 1,250,700 |
| 2024/01/30 | 9,341 | 9,354 | 9,289 | 9,304 | -7 | -0.1% | 798,900 |
| 2024/01/29 | 9,250 | 9,332 | 9,216 | 9,311 | +92 | +1% | 1,476,100 |
| 2024/01/26 | 9,281 | 9,283 | 9,170 | 9,219 | +2 | ±0% | 1,107,000 |
| 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 |
351～
400
件表示中 / 3763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 | 359,100円 | +2.6% | +0.7% | 1.95% | 16.52倍 | 1.29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 | 462,800円 | -6.3% | -14.7% | 2.29% | 18.44倍 | 1.86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 | 662,800円 | +3.8% | +11.2% | 2.32% | 25.45倍 | 2.92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 | 113,300円 | +11.1% | +24.5% | 1.41% | 16.43倍 | 1.76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 | 566,000円 | -1.4% | +16.0% | 0.95% | 21.12倍 | 2.50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
