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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 7,383 | 7,390 | 7,323 | 7,334 | -18 | -0.2% | 862,200 |
| 2022/11/17 | 7,372 | 7,434 | 7,334 | 7,352 | -17 | -0.2% | 1,124,300 |
| 2022/11/16 | 7,350 | 7,390 | 7,307 | 7,369 | -28 | -0.4% | 1,590,000 |
| 2022/11/15 | 7,450 | 7,450 | 7,347 | 7,397 | -49 | -0.7% | 1,478,200 |
| 2022/11/14 | 7,554 | 7,580 | 7,446 | 7,446 | -79 | -1% | 1,887,100 |
| 2022/11/11 | 7,400 | 7,543 | 7,359 | 7,525 | +730 | +10.7% | 4,753,100 |
| 2022/11/10 | 6,950 | 6,950 | 6,791 | 6,795 | -196 | -2.8% | 1,436,000 |
| 2022/11/09 | 7,002 | 7,040 | 6,968 | 6,991 | -9 | -0.1% | 1,101,800 |
| 2022/11/08 | 6,964 | 7,000 | 6,935 | 7,000 | +105 | +1.5% | 1,064,100 |
| 2022/11/07 | 6,850 | 6,925 | 6,830 | 6,895 | +141 | +2.1% | 1,197,600 |
| 2022/11/04 | 6,719 | 6,786 | 6,666 | 6,754 | -52 | -0.8% | 1,394,500 |
| 2022/11/02 | 6,789 | 6,871 | 6,789 | 6,806 | -5 | -0.1% | 831,700 |
| 2022/11/01 | 6,792 | 6,844 | 6,776 | 6,811 | -8 | -0.1% | 798,200 |
| 2022/10/31 | 6,780 | 6,834 | 6,774 | 6,819 | +80 | +1.2% | 967,000 |
| 2022/10/28 | 6,688 | 6,779 | 6,648 | 6,739 | -27 | -0.4% | 2,472,500 |
| 2022/10/27 | 6,824 | 6,842 | 6,740 | 6,766 | -145 | -2.1% | 1,393,400 |
| 2022/10/26 | 6,944 | 6,972 | 6,903 | 6,911 | -18 | -0.3% | 996,800 |
| 2022/10/25 | 6,901 | 6,949 | 6,880 | 6,929 | +86 | +1.3% | 933,100 |
| 2022/10/24 | 6,900 | 6,931 | 6,841 | 6,843 | +62 | +0.9% | 936,300 |
| 2022/10/21 | 6,768 | 6,824 | 6,767 | 6,781 | -31 | -0.5% | 853,100 |
| 2022/10/20 | 6,801 | 6,851 | 6,776 | 6,812 | -47 | -0.7% | 968,500 |
| 2022/10/19 | 6,851 | 6,880 | 6,838 | 6,859 | +6 | +0.1% | 771,600 |
| 2022/10/18 | 6,880 | 6,891 | 6,784 | 6,853 | +75 | +1.1% | 954,200 |
| 2022/10/17 | 6,710 | 6,786 | 6,699 | 6,778 | -38 | -0.6% | 1,126,400 |
| 2022/10/14 | 6,780 | 6,862 | 6,770 | 6,816 | +136 | +2% | 1,829,300 |
| 2022/10/13 | 6,681 | 6,708 | 6,634 | 6,680 | -11 | -0.2% | 963,300 |
| 2022/10/12 | 6,664 | 6,707 | 6,628 | 6,691 | +43 | +0.6% | 1,519,100 |
| 2022/10/11 | 6,752 | 6,767 | 6,630 | 6,648 | -313 | -4.5% | 2,220,400 |
| 2022/10/07 | 6,885 | 7,000 | 6,862 | 6,961 | -53 | -0.8% | 1,694,600 |
651～
700
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 | 360,100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 | 465,600円 | -6.3% | -14.7% | 2.28% | 18.55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 | 670,300円 | +3.8% | +11.2% | 2.30% | 25.74倍 | 2.95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 | 565,100円 | -1.4% | +16.0% | 0.96% | 21.09倍 | 2.50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
