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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 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 |
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 |
251~
300
件表示中 / 3458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 | 345,400円 | +4.7% | -2.3% | 1.74% | 17.33倍 | 1.31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 | 608,300円 | +8.1% | +11.8% | 1.64% | 20.24倍 | 2.85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 | 696,800円 | +3.1% | +105.2% | 2.18% | 33.05倍 | 3.29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 | 495,100円 | +6.8% | +8.8% | 0.89% | 32.40倍 | 4.19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 | 117,100円 | +10.9% | +7.7% | 1.28% | 22.18倍 | 2.03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