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 |
|---|---|---|---|---|---|---|---|
| 2026/08/25 | 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 |
| 2026/07/08 | 3,629 | 3,635 | 3,567 | 3,574 | -72 | -2% | 4,056,700 |
| 2026/07/07 | 3,680 | 3,705 | 3,645 | 3,646 | +24 | +0.7% | 4,744,900 |
| 2026/07/06 | 3,642 | 3,646 | 3,587 | 3,622 | +1 | ±0% | 3,025,000 |
| 2026/07/03 | 3,531 | 3,623 | 3,522 | 3,621 | +107 | +3% | 5,042,100 |
| 2026/07/02 | 3,483 | 3,553 | 3,475 | 3,514 | +48 | +1.4% | 4,407,100 |
| 2026/07/01 | 3,483 | 3,518 | 3,457 | 3,466 | -17 | -0.5% | 2,951,400 |
| 2026/06/30 | 3,560 | 3,579 | 3,446 | 3,483 | -30 | -0.9% | 4,524,000 |
| 2026/06/29 | 3,418 | 3,515 | 3,413 | 3,513 | +77 | +2.2% | 4,914,400 |
| 2026/06/26 | 3,399 | 3,469 | 3,397 | 3,436 | +23 | +0.7% | 5,047,100 |
| 2026/06/25 | 3,370 | 3,425 | 3,353 | 3,413 | +80 | +2.4% | 3,594,100 |
| 2026/06/24 | 3,311 | 3,367 | 3,304 | 3,333 | +13 | +0.4% | 3,750,100 |
| 2026/06/23 | 3,350 | 3,373 | 3,320 | 3,320 | -44 | -1.3% | 4,392,400 |
| 2026/06/22 | 3,380 | 3,429 | 3,364 | 3,364 | -19 | -0.6% | 2,785,500 |
| 2026/06/19 | 3,494 | 3,495 | 3,363 | 3,383 | -41 | -1.2% | 6,659,100 |
| 2026/06/18 | 3,388 | 3,449 | 3,384 | 3,424 | +47 | +1.4% | 4,322,700 |
| 2026/06/17 | 3,381 | 3,407 | 3,334 | 3,377 | -2 | -0.1% | 3,633,700 |
| 2026/06/16 | 3,398 | 3,464 | 3,371 | 3,379 | -60 | -1.7% | 4,296,800 |
| 2026/06/15 | 3,423 | 3,441 | 3,371 | 3,439 | +38 | +1.1% | 6,308,500 |
51～
100
件表示中 / 4062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 | 352,700円 | +6.9% | +2.3% | 2.13% | 15.07倍 | 1.11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 | 570,200円 | +4.9% | +8.7% | 2.39% | 19.72倍 | 2.30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 | 392,700円 | +6.6% | +13.6% | 1.99% | 26.31倍 | 3.17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 | 140,500円 | +12.7% | +5.8% | 1.21% | 17.25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 |
| 日本酸素 | 597,300円 | +1.5% | +8.0% | 1.10% | 19.74倍 | 2.04倍 |
|
産業ガス国内首位。米欧やアジアなどでも展開、魔法瓶「サーモス」も有名。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
