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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 6,854 | 6,870 | 6,786 | 6,797 | +7 | +0.1% | 873,800 |
| 2023/02/01 | 6,830 | 6,852 | 6,768 | 6,790 | -46 | -0.7% | 978,500 |
| 2023/01/31 | 6,900 | 6,927 | 6,819 | 6,836 | -54 | -0.8% | 840,600 |
| 2023/01/30 | 6,900 | 6,903 | 6,841 | 6,890 | -13 | -0.2% | 800,800 |
| 2023/01/27 | 6,955 | 6,961 | 6,897 | 6,903 | -17 | -0.2% | 690,800 |
| 2023/01/26 | 6,945 | 6,950 | 6,893 | 6,920 | ±0 | ±0% | 841,800 |
| 2023/01/25 | 6,894 | 6,962 | 6,858 | 6,920 | +25 | +0.4% | 852,800 |
| 2023/01/24 | 6,834 | 6,914 | 6,829 | 6,895 | +142 | +2.1% | 1,056,800 |
| 2023/01/23 | 6,799 | 6,800 | 6,726 | 6,753 | +44 | +0.7% | 668,300 |
| 2023/01/20 | 6,691 | 6,710 | 6,638 | 6,709 | +22 | +0.3% | 785,600 |
| 2023/01/19 | 6,705 | 6,743 | 6,675 | 6,687 | -62 | -0.9% | 877,100 |
| 2023/01/18 | 6,639 | 6,783 | 6,623 | 6,749 | +139 | +2.1% | 1,467,200 |
| 2023/01/17 | 6,520 | 6,664 | 6,511 | 6,610 | +99 | +1.5% | 1,072,500 |
| 2023/01/16 | 6,528 | 6,559 | 6,507 | 6,511 | -90 | -1.4% | 962,600 |
| 2023/01/13 | 6,630 | 6,700 | 6,593 | 6,601 | -99 | -1.5% | 1,488,200 |
| 2023/01/12 | 6,759 | 6,789 | 6,681 | 6,700 | -18 | -0.3% | 854,200 |
| 2023/01/11 | 6,644 | 6,727 | 6,615 | 6,718 | +135 | +2.1% | 1,180,600 |
| 2023/01/10 | 6,726 | 6,747 | 6,582 | 6,583 | -45 | -0.7% | 1,289,800 |
| 2023/01/06 | 6,621 | 6,670 | 6,586 | 6,628 | -12 | -0.2% | 1,058,300 |
| 2023/01/05 | 6,635 | 6,677 | 6,611 | 6,640 | +62 | +0.9% | 1,158,300 |
| 2023/01/04 | 6,642 | 6,647 | 6,560 | 6,578 | -47 | -0.7% | 1,544,500 |
| 2022/12/30 | 6,703 | 6,726 | 6,624 | 6,625 | -24 | -0.4% | 964,200 |
| 2022/12/29 | 6,612 | 6,676 | 6,583 | 6,649 | -15 | -0.2% | 988,100 |
| 2022/12/28 | 6,640 | 6,680 | 6,625 | 6,664 | -25 | -0.4% | 688,900 |
| 2022/12/27 | 6,760 | 6,784 | 6,687 | 6,689 | -47 | -0.7% | 574,900 |
| 2022/12/26 | 6,703 | 6,748 | 6,701 | 6,736 | +15 | +0.2% | 447,500 |
| 2022/12/23 | 6,650 | 6,737 | 6,630 | 6,721 | +9 | +0.1% | 708,800 |
| 2022/12/22 | 6,754 | 6,756 | 6,704 | 6,712 | +4 | +0.1% | 893,100 |
| 2022/12/21 | 6,781 | 6,792 | 6,667 | 6,708 | -114 | -1.7% | 1,411,100 |
| 2022/12/20 | 7,015 | 7,020 | 6,791 | 6,822 | -205 | -2.9% | 1,636,200 |
| 2022/12/19 | 7,051 | 7,082 | 7,000 | 7,027 | -89 | -1.3% | 969,900 |
| 2022/12/16 | 7,145 | 7,188 | 7,116 | 7,116 | -131 | -1.8% | 1,537,500 |
| 2022/12/15 | 7,192 | 7,267 | 7,170 | 7,247 | +2 | ±0% | 696,800 |
| 2022/12/14 | 7,249 | 7,277 | 7,205 | 7,245 | +33 | +0.5% | 873,700 |
| 2022/12/13 | 7,175 | 7,233 | 7,166 | 7,212 | +194 | +2.8% | 1,523,600 |
| 2022/12/12 | 7,000 | 7,047 | 6,998 | 7,018 | -30 | -0.4% | 689,000 |
| 2022/12/09 | 7,028 | 7,092 | 7,026 | 7,048 | +24 | +0.3% | 1,420,400 |
| 2022/12/08 | 7,050 | 7,074 | 6,980 | 7,024 | -32 | -0.5% | 1,297,400 |
| 2022/12/07 | 7,100 | 7,130 | 7,054 | 7,056 | -105 | -1.5% | 1,228,400 |
| 2022/12/06 | 7,124 | 7,217 | 7,100 | 7,161 | -31 | -0.4% | 1,003,300 |
| 2022/12/05 | 7,200 | 7,243 | 7,159 | 7,192 | -5 | -0.1% | 1,209,800 |
| 2022/12/02 | 7,310 | 7,310 | 7,176 | 7,197 | -117 | -1.6% | 1,318,800 |
| 2022/12/01 | 7,429 | 7,429 | 7,291 | 7,314 | -1 | ±0% | 1,271,200 |
| 2022/11/30 | 7,260 | 7,318 | 7,168 | 7,315 | -18 | -0.2% | 3,034,700 |
| 2022/11/29 | 7,353 | 7,379 | 7,296 | 7,333 | -90 | -1.2% | 1,269,800 |
| 2022/11/28 | 7,401 | 7,435 | 7,359 | 7,423 | -22 | -0.3% | 866,700 |
| 2022/11/25 | 7,476 | 7,483 | 7,435 | 7,445 | +10 | +0.1% | 685,100 |
| 2022/11/24 | 7,480 | 7,519 | 7,424 | 7,435 | +92 | +1.3% | 1,282,500 |
| 2022/11/22 | 7,359 | 7,421 | 7,321 | 7,343 | +8 | +0.1% | 841,100 |
| 2022/11/21 | 7,341 | 7,355 | 7,304 | 7,335 | +1 | ±0% | 760,500 |
551～
600
件表示中 / 3692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 | 305,300円 | +6.4% | +2.4% | 1.97% | 14.71倍 | 1.17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 | 452,800円 | +5.4% | +8.5% | 2.34% | 14.79倍 | 1.91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 | 603,700円 | +2.6% | +7.9% | 2.55% | 24.17倍 | 2.63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 | 110,100円 | +11.1% | +24.5% | 1.45% | 15.96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 |
| ユニチャーム | 134,300円 | +3.6% | +5.5% | 1.34% | 27.25倍 | 3.05倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
市場注目の銘柄
チャート関連のコラム
