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 |
|---|---|---|---|---|---|---|---|
| 2026/11/10 | 3,420 | 3,469 | 3,372 | 3,469 | +119 | +3.6% | 4,334,000 |
| 2026/11/09 | 3,350 | 3,410 | 3,321 | 3,350 | +62 | +1.9% | 3,842,500 |
| 2026/11/06 | 3,376 | 3,394 | 3,266 | 3,288 | -206 | -5.9% | 5,236,400 |
| 2026/11/05 | 3,533 | 3,565 | 3,471 | 3,494 | +79 | +2.3% | 4,499,400 |
| 2026/11/04 | 3,497 | 3,497 | 3,373 | 3,415 | -55 | -1.6% | 4,516,300 |
| 2026/11/02 | 3,525 | 3,528 | 3,470 | 3,470 | -33 | -0.9% | 2,927,200 |
| 2026/10/30 | 3,490 | 3,525 | 3,467 | 3,503 | +26 | +0.7% | 3,255,300 |
| 2026/10/29 | 3,436 | 3,505 | 3,426 | 3,477 | +36 | +1% | 7,871,200 |
| 2026/10/28 | 3,438 | 3,467 | 3,418 | 3,441 | -11 | -0.3% | 3,620,900 |
| 2026/10/27 | 3,420 | 3,462 | 3,413 | 3,452 | +36 | +1.1% | 3,032,700 |
| 2026/10/26 | 3,410 | 3,431 | 3,404 | 3,416 | +26 | +0.8% | 2,338,200 |
| 2026/10/23 | 3,424 | 3,426 | 3,374 | 3,390 | -13 | -0.4% | 3,526,200 |
| 2026/10/22 | 3,377 | 3,430 | 3,377 | 3,403 | +12 | +0.4% | 2,784,100 |
| 2026/10/21 | 3,386 | 3,402 | 3,355 | 3,391 | +33 | +1% | 2,704,500 |
| 2026/10/20 | 3,387 | 3,392 | 3,346 | 3,358 | -36 | -1.1% | 3,326,700 |
| 2026/10/19 | 3,432 | 3,435 | 3,367 | 3,394 | -38 | -1.1% | 2,818,100 |
| 2026/10/16 | 3,394 | 3,475 | 3,391 | 3,432 | +32 | +0.9% | 3,066,800 |
| 2026/10/15 | 3,400 | 3,431 | 3,390 | 3,400 | -40 | -1.2% | 4,388,900 |
| 2026/10/14 | 3,410 | 3,458 | 3,368 | 3,440 | +32 | +0.9% | 3,758,700 |
| 2026/10/13 | 3,408 | 3,450 | 3,389 | 3,408 | -19 | -0.6% | 3,286,400 |
| 2026/10/09 | 3,400 | 3,429 | 3,382 | 3,427 | +11 | +0.3% | 3,836,800 |
| 2026/10/08 | 3,422 | 3,429 | 3,375 | 3,416 | -13 | -0.4% | 4,053,200 |
| 2026/10/07 | 3,426 | 3,460 | 3,414 | 3,429 | +5 | +0.1% | 3,549,400 |
| 2026/10/06 | 3,381 | 3,441 | 3,378 | 3,424 | +20 | +0.6% | 3,631,100 |
| 2026/10/05 | 3,374 | 3,418 | 3,332 | 3,404 | +90 | +2.7% | 4,834,100 |
| 2026/10/02 | 3,336 | 3,348 | 3,308 | 3,314 | -79 | -2.3% | 3,983,800 |
| 2026/10/01 | 3,383 | 3,398 | 3,348 | 3,393 | +45 | +1.3% | 4,522,400 |
| 2026/09/30 | 3,309 | 3,351 | 3,304 | 3,348 | +29 | +0.9% | 5,452,400 |
| 2026/09/29 | 3,341 | 3,359 | 3,298 | 3,319 | -36 | -1.1% | 3,980,700 |
| 2026/09/28 | 3,429 | 3,463 | 3,355 | 3,355 | -94 | -2.7% | 4,617,600 |
| 2026/09/25 | 3,387 | 3,449 | 3,378 | 3,449 | +80 | +2.4% | 4,392,100 |
| 2026/09/24 | 3,317 | 3,370 | 3,291 | 3,369 | +45 | +1.4% | 3,866,700 |
| 2026/09/18 | 3,386 | 3,386 | 3,312 | 3,324 | -17 | -0.5% | 4,309,300 |
| 2026/09/17 | 3,333 | 3,370 | 3,331 | 3,341 | +41 | +1.2% | 2,930,600 |
| 2026/09/16 | 3,246 | 3,300 | 3,240 | 3,300 | +70 | +2.2% | 3,474,200 |
| 2026/09/15 | 3,247 | 3,255 | 3,222 | 3,230 | -30 | -0.9% | 3,336,000 |
| 2026/09/14 | 3,240 | 3,261 | 3,226 | 3,260 | +35 | +1.1% | 2,015,700 |
| 2026/09/11 | 3,196 | 3,240 | 3,193 | 3,225 | -7 | -0.2% | 4,290,100 |
| 2026/09/10 | 3,196 | 3,233 | 3,174 | 3,232 | +33 | +1% | 3,579,800 |
| 2026/09/09 | 3,190 | 3,229 | 3,162 | 3,199 | +2 | +0.1% | 4,263,100 |
| 2026/09/08 | 3,228 | 3,259 | 3,197 | 3,197 | -42 | -1.3% | 3,959,200 |
| 2026/09/07 | 3,300 | 3,309 | 3,234 | 3,239 | -74 | -2.2% | 3,270,800 |
| 2026/09/04 | 3,333 | 3,346 | 3,307 | 3,313 | -11 | -0.3% | 3,293,400 |
| 2026/09/03 | 3,361 | 3,376 | 3,315 | 3,324 | -22 | -0.7% | 3,363,200 |
| 2026/09/02 | 3,408 | 3,418 | 3,335 | 3,346 | -112 | -3.2% | 5,079,000 |
| 2026/09/01 | 3,399 | 3,463 | 3,393 | 3,458 | +68 | +2% | 3,745,800 |
| 2026/08/31 | 3,345 | 3,398 | 3,333 | 3,390 | +71 | +2.1% | 6,368,500 |
| 2026/08/28 | 3,290 | 3,331 | 3,286 | 3,319 | +23 | +0.7% | 3,790,000 |
| 2026/08/27 | 3,315 | 3,345 | 3,283 | 3,296 | -4 | -0.1% | 3,100,400 |
| 2026/08/26 | 3,242 | 3,329 | 3,235 | 3,300 | +51 | +1.6% | 4,299,600 |
1～
50
件表示中 / 4062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 | 350,800円 | +6.9% | +2.3% | 2.14% | 14.99倍 | 1.10倍 |
|
写真、医療機器、液晶フィルム、事務機器展開。バイオ医薬製造受託や半導体材料に注力 |
| 信越化 | 568,000円 | +4.9% | +8.7% | 2.39% | 19.65倍 | 2.29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 | 392,800円 | +6.6% | +13.6% | 1.99% | 26.32倍 | 3.17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 | 141,400円 | +12.7% | +5.8% | 1.20% | 17.36倍 | 1.64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 | 597,000円 | +1.5% | +8.0% | 1.11% | 19.73倍 | 2.04倍 |
|
産業ガス国内首位。米欧やアジアなどでも展開、魔法瓶「サーモス」も有名。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
