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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 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 |
| 2025/08/14 | 3,565 | 3,599 | 3,534 | 3,553 | -1 | ±0% | 4,079,200 |
| 2025/08/13 | 3,547 | 3,565 | 3,506 | 3,554 | +21 | +0.6% | 4,764,300 |
| 2025/08/12 | 3,496 | 3,573 | 3,474 | 3,533 | +54 | +1.6% | 5,522,100 |
| 2025/08/08 | 3,398 | 3,512 | 3,380 | 3,479 | +139 | +4.2% | 7,546,800 |
| 2025/08/07 | 3,486 | 3,521 | 3,329 | 3,340 | +97 | +3% | 8,894,700 |
| 2025/08/06 | 3,125 | 3,270 | 3,103 | 3,243 | +120 | +3.8% | 7,112,300 |
| 2025/08/05 | 3,120 | 3,149 | 3,100 | 3,123 | +30 | +1% | 2,159,200 |
| 2025/08/04 | 3,100 | 3,111 | 3,076 | 3,093 | -67 | -2.1% | 2,467,500 |
| 2025/08/01 | 3,158 | 3,198 | 3,144 | 3,160 | +4 | +0.1% | 2,343,900 |
| 2025/07/31 | 3,148 | 3,163 | 3,131 | 3,156 | +2 | +0.1% | 3,175,500 |
| 2025/07/30 | 3,132 | 3,155 | 3,122 | 3,154 | +9 | +0.3% | 2,435,000 |
| 2025/07/29 | 3,185 | 3,200 | 3,138 | 3,145 | -56 | -1.7% | 2,054,200 |
| 2025/07/28 | 3,193 | 3,211 | 3,174 | 3,201 | +28 | +0.9% | 2,198,300 |
| 2025/07/25 | 3,166 | 3,186 | 3,144 | 3,173 | -49 | -1.5% | 3,160,500 |
| 2025/07/24 | 3,112 | 3,222 | 3,110 | 3,222 | +146 | +4.7% | 5,645,300 |
| 2025/07/23 | 3,017 | 3,103 | 3,001 | 3,076 | +101 | +3.4% | 6,225,300 |
| 2025/07/22 | 3,001 | 3,026 | 2,971 | 2,975 | -34 | -1.1% | 2,959,500 |
| 2025/07/18 | 3,044 | 3,052 | 3,009 | 3,009 | -14 | -0.5% | 1,568,800 |
| 2025/07/17 | 2,975 | 3,030 | 2,973 | 3,023 | +26 | +0.9% | 1,733,300 |
| 2025/07/16 | 2,999 | 3,022 | 2,990 | 2,997 | +9 | +0.3% | 2,180,900 |
| 2025/07/15 | 2,991.5 | 2,999.5 | 2,972.5 | 2,988 | -6.5 | -0.2% | 1,893,900 |
| 2025/07/14 | 3,002 | 3,017 | 2,981 | 2,994.5 | -13.5 | -0.4% | 1,709,300 |
| 2025/07/11 | 3,010 | 3,028 | 2,990 | 3,008 | +13 | +0.4% | 3,923,100 |
| 2025/07/10 | 3,039 | 3,043 | 2,995 | 2,995 | -53 | -1.7% | 3,826,600 |
| 2025/07/09 | 3,049 | 3,050 | 3,012 | 3,048 | +17 | +0.6% | 3,057,800 |
| 2025/07/08 | 3,012 | 3,038 | 3,008 | 3,031 | +3 | +0.1% | 2,941,400 |
| 2025/07/07 | 3,099 | 3,100 | 3,018 | 3,028 | -52 | -1.7% | 2,184,000 |
1～
50
件表示中 / 3785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 | 362,300円 | +2.6% | +0.7% | 1.93% | 16.67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 | 455,600円 | -6.3% | -14.7% | 2.33% | 18.15倍 | 1.83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 | 670,200円 | +3.8% | +11.2% | 2.30% | 25.52倍 | 2.93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 |
| 日本酸素 | 562,300円 | -1.4% | +16.0% | 0.96% | 20.98倍 | 2.48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 |
| 日ペイントＨ | 101,700円 | +11.1% | +24.5% | 1.57% | 14.74倍 | 1.59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
