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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 6,585 | 6,623 | 6,569 | 6,605 | -38 | -0.6% | 1,356,800 |
| 2023/04/05 | 6,685 | 6,707 | 6,618 | 6,643 | -68 | -1% | 1,218,300 |
| 2023/04/04 | 6,760 | 6,770 | 6,699 | 6,711 | -47 | -0.7% | 1,402,900 |
| 2023/04/03 | 6,790 | 6,794 | 6,744 | 6,758 | +60 | +0.9% | 1,734,400 |
| 2023/03/31 | 6,678 | 6,719 | 6,660 | 6,698 | +77 | +1.2% | 2,303,200 |
| 2023/03/30 | 6,596 | 6,630 | 6,580 | 6,621 | +23 | +0.3% | 1,488,700 |
| 2023/03/29 | 6,559 | 6,599 | 6,481 | 6,598 | +53 | +0.8% | 1,934,000 |
| 2023/03/28 | 6,497 | 6,557 | 6,491 | 6,545 | +52 | +0.8% | 1,136,600 |
| 2023/03/27 | 6,479 | 6,522 | 6,468 | 6,493 | +13 | +0.2% | 997,900 |
| 2023/03/24 | 6,461 | 6,490 | 6,427 | 6,480 | -20 | -0.3% | 1,056,000 |
| 2023/03/23 | 6,460 | 6,524 | 6,426 | 6,500 | -30 | -0.5% | 1,154,800 |
| 2023/03/22 | 6,510 | 6,557 | 6,499 | 6,530 | +89 | +1.4% | 1,387,900 |
| 2023/03/20 | 6,480 | 6,521 | 6,436 | 6,441 | -17 | -0.3% | 1,195,100 |
| 2023/03/17 | 6,384 | 6,460 | 6,371 | 6,458 | +90 | +1.4% | 1,440,600 |
| 2023/03/16 | 6,300 | 6,369 | 6,266 | 6,368 | -49 | -0.8% | 1,214,100 |
| 2023/03/15 | 6,417 | 6,435 | 6,377 | 6,417 | +61 | +1% | 1,183,900 |
| 2023/03/14 | 6,410 | 6,411 | 6,311 | 6,356 | -134 | -2.1% | 1,526,400 |
| 2023/03/13 | 6,439 | 6,500 | 6,417 | 6,490 | -10 | -0.2% | 1,343,300 |
| 2023/03/10 | 6,510 | 6,558 | 6,491 | 6,500 | -110 | -1.7% | 2,325,500 |
| 2023/03/09 | 6,700 | 6,703 | 6,607 | 6,610 | -32 | -0.5% | 1,503,700 |
| 2023/03/08 | 6,600 | 6,652 | 6,582 | 6,642 | +37 | +0.6% | 1,277,200 |
| 2023/03/07 | 6,527 | 6,608 | 6,519 | 6,605 | +56 | +0.9% | 1,825,000 |
| 2023/03/06 | 6,525 | 6,558 | 6,503 | 6,549 | +69 | +1.1% | 1,739,200 |
| 2023/03/03 | 6,472 | 6,493 | 6,416 | 6,480 | +64 | +1% | 1,674,100 |
| 2023/03/02 | 6,370 | 6,416 | 6,344 | 6,416 | +72 | +1.1% | 1,642,000 |
| 2023/03/01 | 6,289 | 6,344 | 6,260 | 6,344 | -10 | -0.2% | 1,821,100 |
| 2023/02/28 | 6,389 | 6,394 | 6,336 | 6,354 | -34 | -0.5% | 1,731,300 |
| 2023/02/27 | 6,370 | 6,388 | 6,355 | 6,388 | ±0 | ±0% | 904,700 |
| 2023/02/24 | 6,350 | 6,393 | 6,308 | 6,388 | +61 | +1% | 1,616,600 |
| 2023/02/22 | 6,331 | 6,357 | 6,311 | 6,327 | -40 | -0.6% | 1,782,400 |
| 2023/02/21 | 6,401 | 6,407 | 6,358 | 6,367 | -52 | -0.8% | 1,386,600 |
| 2023/02/20 | 6,383 | 6,419 | 6,356 | 6,419 | +20 | +0.3% | 1,261,500 |
| 2023/02/17 | 6,395 | 6,423 | 6,355 | 6,399 | -56 | -0.9% | 2,093,000 |
| 2023/02/16 | 6,471 | 6,495 | 6,452 | 6,455 | -25 | -0.4% | 1,907,900 |
| 2023/02/15 | 6,519 | 6,524 | 6,466 | 6,480 | -74 | -1.1% | 2,244,400 |
| 2023/02/14 | 6,580 | 6,594 | 6,553 | 6,554 | +22 | +0.3% | 1,417,600 |
| 2023/02/13 | 6,565 | 6,577 | 6,505 | 6,532 | -28 | -0.4% | 1,345,300 |
| 2023/02/10 | 6,666 | 6,672 | 6,560 | 6,560 | -112 | -1.7% | 2,706,900 |
| 2023/02/09 | 6,820 | 6,820 | 6,633 | 6,672 | -163 | -2.4% | 2,725,600 |
| 2023/02/08 | 6,878 | 6,884 | 6,811 | 6,835 | -49 | -0.7% | 1,019,300 |
| 2023/02/07 | 6,896 | 6,913 | 6,866 | 6,884 | +16 | +0.2% | 872,000 |
| 2023/02/06 | 6,878 | 6,910 | 6,845 | 6,868 | +29 | +0.4% | 903,300 |
| 2023/02/03 | 6,851 | 6,867 | 6,798 | 6,839 | +42 | +0.6% | 772,900 |
| 2023/02/02 | 6,854 | 6,870 | 6,786 | 6,797 | +7 | +0.1% | 873,800 |
| 2023/02/01 | 6,830 | 6,852 | 6,768 | 6,790 | -46 | -0.7% | 978,500 |
| 2023/01/31 | 6,900 | 6,927 | 6,819 | 6,836 | -54 | -0.8% | 840,600 |
| 2023/01/30 | 6,900 | 6,903 | 6,841 | 6,890 | -13 | -0.2% | 800,800 |
| 2023/01/27 | 6,955 | 6,961 | 6,897 | 6,903 | -17 | -0.2% | 690,800 |
| 2023/01/26 | 6,945 | 6,950 | 6,893 | 6,920 | ±0 | ±0% | 841,800 |
| 2023/01/25 | 6,894 | 6,962 | 6,858 | 6,920 | +25 | +0.4% | 852,800 |
401～
450
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 | 327,200円 | +6.4% | +2.4% | 1.83% | 15.77倍 | 1.25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 | 563,800円 | +3.5% | +4.2% | 1.88% | 20.94倍 | 2.38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 | 615,700円 | +4.4% | +130.3% | 2.47% | 27.50倍 | 2.71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 | 383,600円 | +6.8% | +8.8% | 1.15% | 25.00倍 | 3.01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 | 99,800円 | +10.9% | +7.7% | 1.50% | 18.91倍 | 1.47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
