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 |
|---|---|---|---|---|---|---|---|
| 2025/08/14 | 3,565 | 3,599 | 3,534 | 3,553 | -1 | ±0% | 4,079,200 |
| 2025/08/13 | 3,547 | 3,565 | 3,506 | 3,554 | +21 | +0.6% | 4,764,300 |
| 2025/08/12 | 3,496 | 3,573 | 3,474 | 3,533 | +54 | +1.6% | 5,522,100 |
| 2025/08/08 | 3,398 | 3,512 | 3,380 | 3,479 | +139 | +4.2% | 7,546,800 |
| 2025/08/07 | 3,486 | 3,521 | 3,329 | 3,340 | +97 | +3% | 8,894,700 |
| 2025/08/06 | 3,125 | 3,270 | 3,103 | 3,243 | +120 | +3.8% | 7,112,300 |
| 2025/08/05 | 3,120 | 3,149 | 3,100 | 3,123 | +30 | +1% | 2,159,200 |
| 2025/08/04 | 3,100 | 3,111 | 3,076 | 3,093 | -67 | -2.1% | 2,467,500 |
| 2025/08/01 | 3,158 | 3,198 | 3,144 | 3,160 | +4 | +0.1% | 2,343,900 |
| 2025/07/31 | 3,148 | 3,163 | 3,131 | 3,156 | +2 | +0.1% | 3,175,500 |
| 2025/07/30 | 3,132 | 3,155 | 3,122 | 3,154 | +9 | +0.3% | 2,435,000 |
| 2025/07/29 | 3,185 | 3,200 | 3,138 | 3,145 | -56 | -1.7% | 2,054,200 |
| 2025/07/28 | 3,193 | 3,211 | 3,174 | 3,201 | +28 | +0.9% | 2,198,300 |
| 2025/07/25 | 3,166 | 3,186 | 3,144 | 3,173 | -49 | -1.5% | 3,160,500 |
| 2025/07/24 | 3,112 | 3,222 | 3,110 | 3,222 | +146 | +4.7% | 5,645,300 |
| 2025/07/23 | 3,017 | 3,103 | 3,001 | 3,076 | +101 | +3.4% | 6,225,300 |
| 2025/07/22 | 3,001 | 3,026 | 2,971 | 2,975 | -34 | -1.1% | 2,959,500 |
| 2025/07/18 | 3,044 | 3,052 | 3,009 | 3,009 | -14 | -0.5% | 1,568,800 |
| 2025/07/17 | 2,975 | 3,030 | 2,973 | 3,023 | +26 | +0.9% | 1,733,300 |
| 2025/07/16 | 2,999 | 3,022 | 2,990 | 2,997 | +9 | +0.3% | 2,180,900 |
| 2025/07/15 | 2,991.5 | 2,999.5 | 2,972.5 | 2,988 | -6.5 | -0.2% | 1,893,900 |
| 2025/07/14 | 3,002 | 3,017 | 2,981 | 2,994.5 | -13.5 | -0.4% | 1,709,300 |
| 2025/07/11 | 3,010 | 3,028 | 2,990 | 3,008 | +13 | +0.4% | 3,923,100 |
| 2025/07/10 | 3,039 | 3,043 | 2,995 | 2,995 | -53 | -1.7% | 3,826,600 |
| 2025/07/09 | 3,049 | 3,050 | 3,012 | 3,048 | +17 | +0.6% | 3,057,800 |
| 2025/07/08 | 3,012 | 3,038 | 3,008 | 3,031 | +3 | +0.1% | 2,941,400 |
| 2025/07/07 | 3,099 | 3,100 | 3,018 | 3,028 | -52 | -1.7% | 2,184,000 |
| 2025/07/04 | 3,095 | 3,104 | 3,068 | 3,080 | -22 | -0.7% | 1,746,000 |
| 2025/07/03 | 3,046 | 3,102 | 3,040 | 3,102 | +53 | +1.7% | 3,477,200 |
| 2025/07/02 | 3,055 | 3,074 | 3,041 | 3,049 | -9 | -0.3% | 2,587,500 |
| 2025/07/01 | 3,142 | 3,152 | 3,050 | 3,058 | -84 | -2.7% | 2,663,100 |
| 2025/06/30 | 3,150 | 3,169 | 3,127 | 3,142 | +3 | +0.1% | 3,763,800 |
| 2025/06/27 | 3,134 | 3,156 | 3,119 | 3,139 | +10 | +0.3% | 2,750,400 |
| 2025/06/26 | 3,138 | 3,158 | 3,123 | 3,129 | +12 | +0.4% | 3,374,600 |
| 2025/06/25 | 3,084 | 3,141 | 3,051 | 3,117 | +53 | +1.7% | 3,828,600 |
| 2025/06/24 | 3,097 | 3,108 | 3,042 | 3,064 | ±0 | ±0% | 2,471,500 |
| 2025/06/23 | 3,072 | 3,076 | 3,030 | 3,064 | -20 | -0.6% | 1,899,900 |
| 2025/06/20 | 3,144 | 3,179 | 3,083 | 3,084 | -16 | -0.5% | 6,188,700 |
| 2025/06/19 | 3,124 | 3,133 | 3,090 | 3,100 | -46 | -1.5% | 1,591,400 |
| 2025/06/18 | 3,100 | 3,149 | 3,100 | 3,146 | +35 | +1.1% | 2,074,800 |
| 2025/06/17 | 3,101 | 3,116 | 3,097 | 3,111 | +5 | +0.2% | 1,710,000 |
| 2025/06/16 | 3,113 | 3,137 | 3,101 | 3,106 | -6 | -0.2% | 1,482,400 |
| 2025/06/13 | 3,161 | 3,165 | 3,097 | 3,112 | -63 | -2% | 3,731,900 |
| 2025/06/12 | 3,182 | 3,192 | 3,146 | 3,175 | -29 | -0.9% | 2,379,400 |
| 2025/06/11 | 3,168 | 3,220 | 3,165 | 3,204 | +35 | +1.1% | 2,586,600 |
| 2025/06/10 | 3,155 | 3,190 | 3,146 | 3,169 | +33 | +1.1% | 2,482,600 |
| 2025/06/09 | 3,141 | 3,155 | 3,123 | 3,136 | -8 | -0.3% | 2,022,100 |
| 2025/06/06 | 3,103 | 3,156 | 3,103 | 3,144 | +13 | +0.4% | 1,568,200 |
| 2025/06/05 | 3,118 | 3,134 | 3,108 | 3,131 | -30 | -0.9% | 2,778,600 |
| 2025/06/04 | 3,190 | 3,215 | 3,161 | 3,161 | -57 | -1.8% | 3,224,100 |
51～
100
件表示中 / 3812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 | 357,800円 | +2.6% | +0.7% | 1.96% | 16.46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 | 467,200円 | -6.3% | -14.7% | 2.27% | 18.62倍 | 2.08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 | 651,800円 | +3.8% | +11.2% | 2.36% | 24.69倍 | 2.84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 |
| 日東電 | 391,400円 | -1.9% | -6.7% | 1.53% | 20.93倍 | 2.52倍 |
|
液晶部材の偏光板から核酸医薬原薬まで扱う総合材料メーカー。ニッチ商品でシェア首位多数 |
| 日ペイントＨ | 100,700円 | +11.1% | +24.5% | 1.59% | 14.60倍 | 1.57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 |
市場注目の銘柄
チャート関連のコラム
