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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 3,161 | 3,165 | 3,097 | 3,112 | -63 | -2% | 3,731,900 |
| 2025/06/12 | 3,182 | 3,192 | 3,146 | 3,175 | -29 | -0.9% | 2,379,400 |
| 2025/06/11 | 3,168 | 3,220 | 3,165 | 3,204 | +35 | +1.1% | 2,586,600 |
| 2025/06/10 | 3,155 | 3,190 | 3,146 | 3,169 | +33 | +1.1% | 2,482,600 |
| 2025/06/09 | 3,141 | 3,155 | 3,123 | 3,136 | -8 | -0.3% | 2,022,100 |
| 2025/06/06 | 3,103 | 3,156 | 3,103 | 3,144 | +13 | +0.4% | 1,568,200 |
| 2025/06/05 | 3,118 | 3,134 | 3,108 | 3,131 | -30 | -0.9% | 2,778,600 |
| 2025/06/04 | 3,190 | 3,215 | 3,161 | 3,161 | -57 | -1.8% | 3,224,100 |
| 2025/06/03 | 3,264 | 3,266 | 3,198 | 3,218 | -14 | -0.4% | 2,785,900 |
| 2025/06/02 | 3,249 | 3,251 | 3,203 | 3,232 | -52 | -1.6% | 2,548,500 |
| 2025/05/30 | 3,296 | 3,325 | 3,284 | 3,284 | -12 | -0.4% | 5,694,400 |
| 2025/05/29 | 3,300 | 3,302 | 3,251 | 3,296 | +48 | +1.5% | 2,686,300 |
| 2025/05/28 | 3,320 | 3,322 | 3,243 | 3,248 | -2 | -0.1% | 3,045,600 |
| 2025/05/27 | 3,254 | 3,263 | 3,215 | 3,250 | +9 | +0.3% | 2,231,500 |
| 2025/05/26 | 3,173 | 3,241 | 3,168 | 3,241 | +70 | +2.2% | 2,103,600 |
| 2025/05/23 | 3,207 | 3,217 | 3,158 | 3,171 | -17 | -0.5% | 2,137,400 |
| 2025/05/22 | 3,204 | 3,204 | 3,162 | 3,188 | -16 | -0.5% | 2,617,300 |
| 2025/05/21 | 3,227 | 3,242 | 3,183 | 3,204 | +16 | +0.5% | 2,128,700 |
| 2025/05/20 | 3,230 | 3,249 | 3,173 | 3,188 | -40 | -1.2% | 3,076,300 |
| 2025/05/19 | 3,276 | 3,294 | 3,217 | 3,228 | -8 | -0.2% | 2,360,400 |
| 2025/05/16 | 3,305 | 3,308 | 3,214 | 3,236 | -46 | -1.4% | 4,544,300 |
| 2025/05/15 | 3,316 | 3,355 | 3,278 | 3,282 | -52 | -1.6% | 4,070,500 |
| 2025/05/14 | 3,350 | 3,374 | 3,324 | 3,334 | -17 | -0.5% | 3,595,500 |
| 2025/05/13 | 3,389 | 3,389 | 3,329 | 3,351 | -3 | -0.1% | 5,278,800 |
| 2025/05/12 | 3,266 | 3,359 | 3,248 | 3,354 | +118 | +3.6% | 6,249,100 |
| 2025/05/09 | 3,251 | 3,290 | 3,193 | 3,236 | +83 | +2.6% | 9,210,700 |
| 2025/05/08 | 2,987.5 | 3,190 | 2,963.5 | 3,153 | +117 | +3.9% | 9,093,700 |
| 2025/05/07 | 3,123 | 3,125 | 3,021 | 3,036 | -17 | -0.6% | 4,748,900 |
| 2025/05/02 | 3,034 | 3,090 | 3,023 | 3,053 | +55.5 | +1.9% | 4,142,000 |
| 2025/05/01 | 2,950 | 3,013 | 2,938 | 2,997.5 | +62 | +2.1% | 3,426,300 |
| 2025/04/30 | 2,965.5 | 2,973.5 | 2,932 | 2,935.5 | -43.5 | -1.5% | 4,588,300 |
| 2025/04/28 | 2,985 | 3,020 | 2,969.5 | 2,979 | +34 | +1.2% | 3,862,700 |
| 2025/04/25 | 2,937 | 2,963 | 2,925 | 2,945 | +86.5 | +3% | 4,912,500 |
| 2025/04/24 | 2,925 | 2,933 | 2,858.5 | 2,858.5 | -51 | -1.8% | 5,831,000 |
| 2025/04/23 | 3,026 | 3,030 | 2,909 | 2,909.5 | +233.5 | +8.7% | 12,792,500 |
| 2025/04/22 | 2,680 | 2,697 | 2,670 | 2,676 | -5.5 | -0.2% | 2,003,300 |
| 2025/04/21 | 2,704.5 | 2,709.5 | 2,671 | 2,681.5 | -33.5 | -1.2% | 1,428,600 |
| 2025/04/18 | 2,702.5 | 2,715 | 2,675 | 2,715 | +29.5 | +1.1% | 1,447,500 |
| 2025/04/17 | 2,658.5 | 2,686 | 2,646 | 2,685.5 | +27.5 | +1% | 1,653,500 |
| 2025/04/16 | 2,676.5 | 2,687.5 | 2,636 | 2,658 | -31.5 | -1.2% | 2,279,500 |
| 2025/04/15 | 2,684 | 2,695 | 2,674 | 2,689.5 | +41 | +1.5% | 2,896,800 |
| 2025/04/14 | 2,703.5 | 2,726.5 | 2,644 | 2,648.5 | -31 | -1.2% | 4,467,000 |
| 2025/04/11 | 2,694.5 | 2,698 | 2,651 | 2,679.5 | -165 | -5.8% | 6,256,600 |
| 2025/04/10 | 2,880.5 | 2,880.5 | 2,798.5 | 2,844.5 | +182 | +6.8% | 5,392,100 |
| 2025/04/09 | 2,695 | 2,734 | 2,631.5 | 2,662.5 | -64.5 | -2.4% | 5,751,600 |
| 2025/04/08 | 2,693.5 | 2,764 | 2,690 | 2,727 | +133.5 | +5.1% | 4,436,100 |
| 2025/04/07 | 2,600 | 2,641.5 | 2,515.5 | 2,593.5 | -194.5 | -7% | 5,116,400 |
| 2025/04/04 | 2,822.5 | 2,866.5 | 2,754 | 2,788 | -75 | -2.6% | 6,575,600 |
| 2025/04/03 | 2,796.5 | 2,867 | 2,792.5 | 2,863 | -33.5 | -1.2% | 6,159,300 |
| 2025/04/02 | 2,833 | 2,906.5 | 2,808 | 2,896.5 | +63.5 | +2.2% | 5,786,000 |
1～
50
件表示中 / 3720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 | 311,200円 | +2.6% | +0.7% | 2.25% | 14.31倍 | 1.12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 | 443,400円 | +5.4% | +8.5% | 2.39% | 13.84倍 | 1.78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 | 669,200円 | +2.6% | +7.9% | 2.30% | 26.80倍 | 2.91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 | 110,300円 | +11.1% | +24.5% | 1.45% | 15.99倍 | 1.63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 | 530,300円 | -1.4% | +16.0% | 1.02% | 19.79倍 | 2.34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
