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 |
|---|---|---|---|---|---|---|---|
| 2026/09/18 | 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 |
| 2026/08/25 | 3,261 | 3,272 | 3,217 | 3,249 | -32 | -1% | 4,201,700 |
| 2026/08/24 | 3,205 | 3,303 | 3,202 | 3,281 | +64 | +2% | 5,900,800 |
| 2026/08/21 | 3,200 | 3,232 | 3,189 | 3,217 | -3 | -0.1% | 4,096,600 |
| 2026/08/20 | 3,187 | 3,229 | 3,174 | 3,220 | +82 | +2.6% | 5,028,100 |
| 2026/08/19 | 3,189 | 3,190 | 3,114 | 3,138 | -44 | -1.4% | 6,218,600 |
| 2026/08/18 | 3,244 | 3,251 | 3,182 | 3,182 | -60 | -1.9% | 5,627,100 |
| 2026/08/17 | 3,365 | 3,383 | 3,224 | 3,242 | -87 | -2.6% | 7,045,200 |
| 2026/08/14 | 3,315 | 3,329 | 3,275 | 3,329 | +52 | +1.6% | 6,109,100 |
| 2026/08/13 | 3,230 | 3,303 | 3,209 | 3,277 | +79 | +2.5% | 8,043,700 |
| 2026/08/12 | 3,162 | 3,220 | 3,127 | 3,198 | +36 | +1.1% | 10,791,000 |
| 2026/08/10 | 3,258 | 3,276 | 3,151 | 3,162 | -74 | -2.3% | 15,271,000 |
| 2026/08/07 | 3,200 | 3,268 | 3,179 | 3,236 | -642 | -16.6% | 23,413,000 |
| 2026/08/06 | 3,801 | 3,908 | 3,798 | 3,878 | +50 | +1.3% | 4,950,700 |
| 2026/08/05 | 3,758 | 3,833 | 3,748 | 3,828 | +84 | +2.2% | 3,605,000 |
| 2026/08/04 | 3,760 | 3,787 | 3,724 | 3,744 | -34 | -0.9% | 3,882,300 |
| 2026/08/03 | 3,743 | 3,803 | 3,670 | 3,778 | +6 | +0.2% | 4,717,000 |
| 2026/07/31 | 3,761 | 3,807 | 3,703 | 3,772 | -59 | -1.5% | 4,348,800 |
| 2026/07/30 | 3,814 | 3,860 | 3,783 | 3,831 | -35 | -0.9% | 5,136,500 |
| 2026/07/29 | 3,820 | 3,878 | 3,802 | 3,866 | +111 | +3% | 5,022,200 |
| 2026/07/28 | 3,800 | 3,809 | 3,715 | 3,755 | -76 | -2% | 4,101,900 |
| 2026/07/27 | 3,646 | 3,836 | 3,642 | 3,831 | +205 | +5.7% | 6,218,000 |
| 2026/07/24 | 3,610 | 3,650 | 3,600 | 3,626 | -32 | -0.9% | 2,351,400 |
| 2026/07/23 | 3,641 | 3,666 | 3,634 | 3,658 | -7 | -0.2% | 2,263,600 |
| 2026/07/22 | 3,657 | 3,677 | 3,640 | 3,665 | -6 | -0.2% | 3,382,600 |
| 2026/07/21 | 3,628 | 3,688 | 3,623 | 3,671 | +38 | +1% | 3,310,600 |
| 2026/07/17 | 3,639 | 3,663 | 3,578 | 3,633 | +9 | +0.2% | 4,232,300 |
| 2026/07/16 | 3,601 | 3,668 | 3,591 | 3,624 | +3 | +0.1% | 3,288,200 |
| 2026/07/15 | 3,649 | 3,667 | 3,595 | 3,621 | -27 | -0.7% | 3,240,600 |
| 2026/07/14 | 3,570 | 3,662 | 3,570 | 3,648 | +82 | +2.3% | 3,990,100 |
| 2026/07/13 | 3,576 | 3,595 | 3,541 | 3,566 | -20 | -0.6% | 2,195,600 |
| 2026/07/10 | 3,622 | 3,624 | 3,552 | 3,586 | +26 | +0.7% | 3,610,700 |
| 2026/07/09 | 3,560 | 3,603 | 3,539 | 3,560 | -14 | -0.4% | 3,350,200 |
1～
50
件表示中 / 4030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 | 332,400円 | +6.1% | +2.3% | 2.26% | 14.20倍 | 1.04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 | 584,400円 | +4.9% | +8.7% | 2.33% | 20.21倍 | 2.38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 | 347,800円 | +6.6% | +13.6% | 2.24% | 23.31倍 | 2.81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 | 115,250円 | +12.7% | +5.8% | 1.48% | 14.14倍 | 1.34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 |
| レゾナックＨＤ | 1,389,500円 | -13.5% | +250.8% | 0.47% | 23.43倍 | 3.34倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
市場注目の銘柄
チャート関連のコラム
