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 |
|---|---|---|---|---|---|---|---|
| 2023/12/25 | 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 |
| 2023/11/09 | 8,600 | 8,708 | 8,469 | 8,632 | +230 | +2.7% | 1,806,800 |
| 2023/11/08 | 8,588 | 8,618 | 8,377 | 8,402 | -102 | -1.2% | 1,406,000 |
| 2023/11/07 | 8,582 | 8,634 | 8,494 | 8,504 | -126 | -1.5% | 847,300 |
| 2023/11/06 | 8,567 | 8,694 | 8,566 | 8,630 | +261 | +3.1% | 1,613,500 |
| 2023/11/02 | 8,450 | 8,493 | 8,365 | 8,369 | +30 | +0.4% | 955,000 |
| 2023/11/01 | 8,446 | 8,462 | 8,333 | 8,339 | +136 | +1.7% | 1,086,700 |
| 2023/10/31 | 8,138 | 8,251 | 8,117 | 8,203 | +82 | +1% | 1,162,900 |
| 2023/10/30 | 8,212 | 8,212 | 8,074 | 8,121 | -202 | -2.4% | 2,648,900 |
| 2023/10/27 | 8,212 | 8,375 | 8,212 | 8,323 | +79 | +1% | 823,900 |
| 2023/10/26 | 8,210 | 8,290 | 8,176 | 8,244 | -103 | -1.2% | 1,190,700 |
| 2023/10/25 | 8,396 | 8,430 | 8,334 | 8,347 | +7 | +0.1% | 801,300 |
| 2023/10/24 | 8,364 | 8,392 | 8,195 | 8,340 | -37 | -0.4% | 1,269,700 |
| 2023/10/23 | 8,419 | 8,480 | 8,374 | 8,377 | -93 | -1.1% | 818,800 |
| 2023/10/20 | 8,478 | 8,527 | 8,397 | 8,470 | -59 | -0.7% | 699,300 |
| 2023/10/19 | 8,535 | 8,570 | 8,466 | 8,529 | -144 | -1.7% | 1,031,200 |
| 2023/10/18 | 8,690 | 8,729 | 8,615 | 8,673 | -49 | -0.6% | 983,000 |
| 2023/10/17 | 8,763 | 8,803 | 8,670 | 8,722 | +69 | +0.8% | 761,200 |
| 2023/10/16 | 8,743 | 8,743 | 8,558 | 8,653 | -166 | -1.9% | 1,094,800 |
| 2023/10/13 | 8,934 | 8,954 | 8,790 | 8,819 | -189 | -2.1% | 1,285,900 |
401～
450
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
