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 |
|---|---|---|---|---|---|---|---|
| 2025/10/28 | 3,590 | 3,594 | 3,550 | 3,578 | -18 | -0.5% | 3,147,000 |
| 2025/10/27 | 3,563 | 3,596 | 3,543 | 3,596 | +54 | +1.5% | 3,456,400 |
| 2025/10/24 | 3,565 | 3,574 | 3,531 | 3,542 | ±0 | ±0% | 4,325,100 |
| 2025/10/23 | 3,556 | 3,557 | 3,521 | 3,542 | -31 | -0.9% | 2,921,000 |
| 2025/10/22 | 3,579 | 3,588 | 3,556 | 3,573 | -11 | -0.3% | 2,894,700 |
| 2025/10/21 | 3,594 | 3,610 | 3,562 | 3,584 | +20 | +0.6% | 3,797,700 |
| 2025/10/20 | 3,555 | 3,571 | 3,537 | 3,564 | +79 | +2.3% | 3,436,600 |
| 2025/10/17 | 3,470 | 3,508 | 3,453 | 3,485 | +7 | +0.2% | 4,119,500 |
| 2025/10/16 | 3,542 | 3,545 | 3,471 | 3,478 | -29 | -0.8% | 3,682,400 |
| 2025/10/15 | 3,525 | 3,532 | 3,493 | 3,507 | -17 | -0.5% | 3,456,400 |
| 2025/10/14 | 3,500 | 3,550 | 3,481 | 3,524 | -17 | -0.5% | 4,853,300 |
| 2025/10/10 | 3,678 | 3,679 | 3,541 | 3,541 | -164 | -4.4% | 4,494,400 |
| 2025/10/09 | 3,661 | 3,705 | 3,645 | 3,705 | +32 | +0.9% | 3,234,700 |
| 2025/10/08 | 3,748 | 3,750 | 3,658 | 3,673 | -97 | -2.6% | 4,310,800 |
| 2025/10/07 | 3,748 | 3,775 | 3,717 | 3,770 | +66 | +1.8% | 4,079,800 |
| 2025/10/06 | 3,698 | 3,720 | 3,650 | 3,704 | +76 | +2.1% | 5,685,100 |
| 2025/10/03 | 3,578 | 3,628 | 3,575 | 3,628 | +18 | +0.5% | 2,883,900 |
| 2025/10/02 | 3,588 | 3,620 | 3,572 | 3,610 | -12 | -0.3% | 3,398,400 |
| 2025/10/01 | 3,631 | 3,643 | 3,591 | 3,622 | -59 | -1.6% | 3,710,400 |
| 2025/09/30 | 3,672 | 3,705 | 3,648 | 3,681 | +51 | +1.4% | 4,712,100 |
| 2025/09/29 | 3,762 | 3,770 | 3,626 | 3,630 | -97 | -2.6% | 4,232,600 |
| 2025/09/26 | 3,638 | 3,787 | 3,612 | 3,727 | +128 | +3.6% | 8,648,700 |
| 2025/09/25 | 3,640 | 3,646 | 3,591 | 3,599 | -21 | -0.6% | 3,315,400 |
| 2025/09/24 | 3,626 | 3,640 | 3,598 | 3,620 | -6 | -0.2% | 2,737,200 |
| 2025/09/22 | 3,550 | 3,648 | 3,540 | 3,626 | +72 | +2% | 2,365,600 |
| 2025/09/19 | 3,613 | 3,651 | 3,521 | 3,554 | -82 | -2.3% | 5,766,000 |
| 2025/09/18 | 3,657 | 3,660 | 3,618 | 3,636 | -22 | -0.6% | 1,756,300 |
| 2025/09/17 | 3,670 | 3,689 | 3,650 | 3,658 | -29 | -0.8% | 2,201,700 |
| 2025/09/16 | 3,672 | 3,707 | 3,654 | 3,687 | +46 | +1.3% | 2,832,800 |
| 2025/09/12 | 3,688 | 3,689 | 3,631 | 3,641 | +13 | +0.4% | 3,716,900 |
| 2025/09/11 | 3,604 | 3,639 | 3,592 | 3,628 | -25 | -0.7% | 1,968,100 |
| 2025/09/10 | 3,597 | 3,653 | 3,576 | 3,653 | +57 | +1.6% | 3,021,200 |
| 2025/09/09 | 3,670 | 3,676 | 3,592 | 3,596 | -74 | -2% | 3,372,000 |
| 2025/09/08 | 3,635 | 3,672 | 3,621 | 3,670 | +63 | +1.7% | 2,673,200 |
| 2025/09/05 | 3,590 | 3,614 | 3,572 | 3,607 | +40 | +1.1% | 2,400,400 |
| 2025/09/04 | 3,570 | 3,586 | 3,536 | 3,567 | -3 | -0.1% | 2,008,900 |
| 2025/09/03 | 3,555 | 3,578 | 3,548 | 3,570 | ±0 | ±0% | 2,402,000 |
| 2025/09/02 | 3,555 | 3,580 | 3,546 | 3,570 | +23 | +0.6% | 1,962,200 |
| 2025/09/01 | 3,509 | 3,557 | 3,501 | 3,547 | +36 | +1% | 1,827,700 |
| 2025/08/29 | 3,532 | 3,536 | 3,494 | 3,511 | -21 | -0.6% | 2,755,200 |
| 2025/08/28 | 3,570 | 3,577 | 3,525 | 3,532 | -33 | -0.9% | 2,610,100 |
| 2025/08/27 | 3,600 | 3,600 | 3,532 | 3,565 | -16 | -0.4% | 2,171,800 |
| 2025/08/26 | 3,600 | 3,602 | 3,531 | 3,581 | -19 | -0.5% | 2,941,300 |
| 2025/08/25 | 3,610 | 3,634 | 3,573 | 3,600 | -2 | -0.1% | 2,659,100 |
| 2025/08/22 | 3,535 | 3,607 | 3,526 | 3,602 | +67 | +1.9% | 2,535,100 |
| 2025/08/21 | 3,549 | 3,559 | 3,527 | 3,535 | -29 | -0.8% | 2,552,600 |
| 2025/08/20 | 3,586 | 3,591 | 3,549 | 3,564 | -49 | -1.4% | 3,318,800 |
| 2025/08/19 | 3,575 | 3,620 | 3,544 | 3,613 | +18 | +0.5% | 3,117,700 |
| 2025/08/18 | 3,600 | 3,644 | 3,568 | 3,595 | +4 | +0.1% | 2,760,400 |
| 2025/08/15 | 3,529 | 3,596 | 3,516 | 3,591 | +38 | +1.1% | 2,869,600 |
1～
50
件表示中 / 3812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 | 357,800円 | +2.6% | +0.7% | 1.96% | 16.46倍 | 1.28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 | 467,200円 | -6.3% | -14.7% | 2.27% | 18.62倍 | 2.08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 | 651,800円 | +3.8% | +11.2% | 2.36% | 24.68倍 | 2.83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 |
| 日東電 | 391,400円 | -3.0% | -8.3% | 1.53% | 21.09倍 | 2.52倍 |
|
液晶部材の偏光板から核酸医薬原薬まで扱う総合材料メーカー。ニッチ商品でシェア首位多数 |
| 日ペイントＨ | 100,700円 | +11.1% | +24.5% | 1.59% | 14.60倍 | 1.57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
