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 |
|---|---|---|---|---|---|---|---|
| 2023/07/31 | 8,129 | 8,289 | 8,108 | 8,247 | +225 | +2.8% | 1,792,800 |
| 2023/07/28 | 8,040 | 8,094 | 7,908 | 8,022 | -143 | -1.8% | 1,914,100 |
| 2023/07/27 | 8,175 | 8,181 | 8,121 | 8,165 | -26 | -0.3% | 867,500 |
| 2023/07/26 | 8,200 | 8,229 | 8,153 | 8,191 | +57 | +0.7% | 892,900 |
| 2023/07/25 | 8,198 | 8,204 | 8,104 | 8,134 | -53 | -0.6% | 1,013,700 |
| 2023/07/24 | 8,244 | 8,252 | 8,161 | 8,187 | -24 | -0.3% | 1,206,800 |
| 2023/07/21 | 8,185 | 8,253 | 8,144 | 8,211 | +50 | +0.6% | 866,900 |
| 2023/07/20 | 8,270 | 8,285 | 8,144 | 8,161 | -133 | -1.6% | 1,005,200 |
| 2023/07/19 | 8,307 | 8,314 | 8,226 | 8,294 | +75 | +0.9% | 793,000 |
| 2023/07/18 | 8,204 | 8,255 | 8,174 | 8,219 | +70 | +0.9% | 771,900 |
| 2023/07/14 | 8,160 | 8,245 | 8,097 | 8,149 | -34 | -0.4% | 1,251,300 |
| 2023/07/13 | 8,209 | 8,235 | 8,151 | 8,183 | -26 | -0.3% | 838,400 |
| 2023/07/12 | 8,260 | 8,266 | 8,182 | 8,209 | -8 | -0.1% | 816,200 |
| 2023/07/11 | 8,328 | 8,344 | 8,195 | 8,217 | -54 | -0.7% | 879,600 |
| 2023/07/10 | 8,358 | 8,372 | 8,259 | 8,271 | -27 | -0.3% | 1,220,500 |
| 2023/07/07 | 8,400 | 8,424 | 8,293 | 8,298 | -195 | -2.3% | 1,434,500 |
| 2023/07/06 | 8,558 | 8,578 | 8,464 | 8,493 | -115 | -1.3% | 1,153,900 |
| 2023/07/05 | 8,552 | 8,612 | 8,521 | 8,608 | +35 | +0.4% | 847,400 |
| 2023/07/04 | 8,642 | 8,667 | 8,558 | 8,573 | -131 | -1.5% | 1,137,500 |
| 2023/07/03 | 8,610 | 8,723 | 8,545 | 8,704 | +163 | +1.9% | 1,416,200 |
| 2023/06/30 | 8,558 | 8,589 | 8,494 | 8,541 | -77 | -0.9% | 1,602,200 |
| 2023/06/29 | 8,623 | 8,685 | 8,580 | 8,618 | +79 | +0.9% | 1,459,800 |
| 2023/06/28 | 8,529 | 8,569 | 8,434 | 8,539 | +42 | +0.5% | 1,688,300 |
| 2023/06/27 | 8,571 | 8,602 | 8,468 | 8,497 | -45 | -0.5% | 1,065,000 |
| 2023/06/26 | 8,490 | 8,630 | 8,469 | 8,542 | +55 | +0.6% | 1,341,700 |
| 2023/06/23 | 8,700 | 8,714 | 8,432 | 8,487 | -147 | -1.7% | 1,551,900 |
| 2023/06/22 | 8,628 | 8,747 | 8,620 | 8,634 | +3 | ±0% | 1,331,900 |
| 2023/06/21 | 8,600 | 8,673 | 8,562 | 8,631 | -5 | -0.1% | 1,523,100 |
| 2023/06/20 | 8,743 | 8,785 | 8,562 | 8,636 | -131 | -1.5% | 1,734,600 |
| 2023/06/19 | 8,800 | 8,829 | 8,739 | 8,767 | -11 | -0.1% | 1,050,000 |
| 2023/06/16 | 8,764 | 8,778 | 8,701 | 8,778 | -35 | -0.4% | 1,751,900 |
| 2023/06/15 | 8,807 | 8,826 | 8,757 | 8,813 | -14 | -0.2% | 1,478,200 |
| 2023/06/14 | 8,850 | 8,859 | 8,764 | 8,827 | +28 | +0.3% | 1,399,000 |
| 2023/06/13 | 8,810 | 8,828 | 8,751 | 8,799 | +23 | +0.3% | 1,257,300 |
| 2023/06/12 | 8,800 | 8,832 | 8,759 | 8,776 | +45 | +0.5% | 1,145,000 |
| 2023/06/09 | 8,650 | 8,763 | 8,605 | 8,731 | +92 | +1.1% | 2,555,500 |
| 2023/06/08 | 8,686 | 8,707 | 8,557 | 8,639 | -74 | -0.8% | 2,138,900 |
| 2023/06/07 | 8,840 | 8,879 | 8,673 | 8,713 | -148 | -1.7% | 2,309,300 |
| 2023/06/06 | 8,725 | 8,876 | 8,695 | 8,861 | +54 | +0.6% | 1,248,200 |
| 2023/06/05 | 8,844 | 8,850 | 8,732 | 8,807 | +42 | +0.5% | 1,770,300 |
| 2023/06/02 | 8,650 | 8,770 | 8,631 | 8,765 | +183 | +2.1% | 1,782,000 |
| 2023/06/01 | 8,560 | 8,600 | 8,513 | 8,582 | +49 | +0.6% | 1,155,000 |
| 2023/05/31 | 8,491 | 8,550 | 8,455 | 8,533 | -6 | -0.1% | 3,961,100 |
| 2023/05/30 | 8,503 | 8,573 | 8,457 | 8,539 | +10 | +0.1% | 1,068,400 |
| 2023/05/29 | 8,525 | 8,595 | 8,509 | 8,529 | +120 | +1.4% | 1,614,900 |
| 2023/05/26 | 8,365 | 8,422 | 8,335 | 8,409 | +44 | +0.5% | 1,505,700 |
| 2023/05/25 | 8,350 | 8,408 | 8,318 | 8,365 | +71 | +0.9% | 1,992,500 |
| 2023/05/24 | 8,228 | 8,310 | 8,213 | 8,294 | +12 | +0.1% | 1,521,000 |
| 2023/05/23 | 8,367 | 8,383 | 8,222 | 8,282 | -12 | -0.1% | 2,082,400 |
| 2023/05/22 | 8,156 | 8,300 | 8,151 | 8,294 | +53 | +0.6% | 1,449,800 |
501～
550
件表示中 / 3763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 | 360,200円 | +2.6% | +0.7% | 1.94% | 16.57倍 | 1.29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 | 465,400円 | -6.3% | -14.7% | 2.28% | 18.54倍 | 1.87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 | 671,400円 | +3.8% | +11.2% | 2.29% | 25.78倍 | 2.96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 | 113,200円 | +11.1% | +24.5% | 1.41% | 16.42倍 | 1.76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 | 567,600円 | -1.4% | +16.0% | 0.95% | 21.18倍 | 2.51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
