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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 8,743 | 8,785 | 8,562 | 8,636 | -131 | -1.5% | 1,734,600 |
| 2023/06/19 | 8,800 | 8,829 | 8,739 | 8,767 | -11 | -0.1% | 1,050,000 |
| 2023/06/16 | 8,764 | 8,778 | 8,701 | 8,778 | -35 | -0.4% | 1,751,900 |
| 2023/06/15 | 8,807 | 8,826 | 8,757 | 8,813 | -14 | -0.2% | 1,478,200 |
| 2023/06/14 | 8,850 | 8,859 | 8,764 | 8,827 | +28 | +0.3% | 1,399,000 |
| 2023/06/13 | 8,810 | 8,828 | 8,751 | 8,799 | +23 | +0.3% | 1,257,300 |
| 2023/06/12 | 8,800 | 8,832 | 8,759 | 8,776 | +45 | +0.5% | 1,145,000 |
| 2023/06/09 | 8,650 | 8,763 | 8,605 | 8,731 | +92 | +1.1% | 2,555,500 |
| 2023/06/08 | 8,686 | 8,707 | 8,557 | 8,639 | -74 | -0.8% | 2,138,900 |
| 2023/06/07 | 8,840 | 8,879 | 8,673 | 8,713 | -148 | -1.7% | 2,309,300 |
| 2023/06/06 | 8,725 | 8,876 | 8,695 | 8,861 | +54 | +0.6% | 1,248,200 |
| 2023/06/05 | 8,844 | 8,850 | 8,732 | 8,807 | +42 | +0.5% | 1,770,300 |
| 2023/06/02 | 8,650 | 8,770 | 8,631 | 8,765 | +183 | +2.1% | 1,782,000 |
| 2023/06/01 | 8,560 | 8,600 | 8,513 | 8,582 | +49 | +0.6% | 1,155,000 |
| 2023/05/31 | 8,491 | 8,550 | 8,455 | 8,533 | -6 | -0.1% | 3,961,100 |
| 2023/05/30 | 8,503 | 8,573 | 8,457 | 8,539 | +10 | +0.1% | 1,068,400 |
| 2023/05/29 | 8,525 | 8,595 | 8,509 | 8,529 | +120 | +1.4% | 1,614,900 |
| 2023/05/26 | 8,365 | 8,422 | 8,335 | 8,409 | +44 | +0.5% | 1,505,700 |
| 2023/05/25 | 8,350 | 8,408 | 8,318 | 8,365 | +71 | +0.9% | 1,992,500 |
| 2023/05/24 | 8,228 | 8,310 | 8,213 | 8,294 | +12 | +0.1% | 1,521,000 |
| 2023/05/23 | 8,367 | 8,383 | 8,222 | 8,282 | -12 | -0.1% | 2,082,400 |
| 2023/05/22 | 8,156 | 8,300 | 8,151 | 8,294 | +53 | +0.6% | 1,449,800 |
| 2023/05/19 | 8,110 | 8,255 | 8,104 | 8,241 | +187 | +2.3% | 2,236,800 |
| 2023/05/18 | 8,030 | 8,084 | 7,966 | 8,054 | +107 | +1.3% | 1,577,900 |
| 2023/05/17 | 7,966 | 8,095 | 7,906 | 7,947 | -3 | ±0% | 2,406,400 |
| 2023/05/16 | 7,800 | 7,950 | 7,787 | 7,950 | +171 | +2.2% | 1,929,900 |
| 2023/05/15 | 7,711 | 7,781 | 7,687 | 7,779 | +69 | +0.9% | 1,356,400 |
| 2023/05/12 | 7,690 | 7,779 | 7,604 | 7,710 | +51 | +0.7% | 3,127,400 |
| 2023/05/11 | 7,526 | 7,680 | 7,520 | 7,659 | +425 | +5.9% | 3,933,300 |
| 2023/05/10 | 7,269 | 7,274 | 7,197 | 7,234 | -39 | -0.5% | 1,540,800 |
| 2023/05/09 | 7,200 | 7,277 | 7,196 | 7,273 | +73 | +1% | 1,452,000 |
| 2023/05/08 | 7,105 | 7,200 | 7,105 | 7,200 | +44 | +0.6% | 1,291,600 |
| 2023/05/02 | 7,170 | 7,181 | 7,120 | 7,156 | +31 | +0.4% | 918,400 |
| 2023/05/01 | 7,086 | 7,140 | 7,053 | 7,125 | +65 | +0.9% | 929,000 |
| 2023/04/28 | 6,990 | 7,060 | 6,943 | 7,060 | +140 | +2% | 1,738,400 |
| 2023/04/27 | 6,860 | 6,920 | 6,850 | 6,920 | +20 | +0.3% | 979,000 |
| 2023/04/26 | 6,905 | 6,914 | 6,861 | 6,900 | -18 | -0.3% | 963,600 |
| 2023/04/25 | 6,927 | 6,980 | 6,907 | 6,918 | +8 | +0.1% | 1,081,600 |
| 2023/04/24 | 6,864 | 6,924 | 6,832 | 6,910 | +59 | +0.9% | 1,214,500 |
| 2023/04/21 | 6,835 | 6,872 | 6,811 | 6,851 | ±0 | ±0% | 1,062,200 |
| 2023/04/20 | 6,797 | 6,851 | 6,785 | 6,851 | +2 | ±0% | 1,083,200 |
| 2023/04/19 | 6,837 | 6,862 | 6,806 | 6,849 | -2 | ±0% | 857,500 |
| 2023/04/18 | 6,833 | 6,871 | 6,814 | 6,851 | +18 | +0.3% | 1,131,700 |
| 2023/04/17 | 6,838 | 6,845 | 6,797 | 6,833 | +30 | +0.4% | 1,015,800 |
| 2023/04/14 | 6,780 | 6,819 | 6,736 | 6,803 | +45 | +0.7% | 1,785,900 |
| 2023/04/13 | 6,705 | 6,770 | 6,693 | 6,758 | -13 | -0.2% | 889,300 |
| 2023/04/12 | 6,744 | 6,777 | 6,738 | 6,771 | +92 | +1.4% | 1,578,000 |
| 2023/04/11 | 6,649 | 6,687 | 6,641 | 6,679 | +74 | +1.1% | 926,800 |
| 2023/04/10 | 6,640 | 6,665 | 6,603 | 6,605 | +4 | +0.1% | 670,400 |
| 2023/04/07 | 6,605 | 6,628 | 6,592 | 6,601 | -4 | -0.1% | 669,100 |
351～
400
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
