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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,178 | 3,218 | 3,161 | 3,215 | +57 | +1.8% | 3,969,000 |
| 2025/02/14 | 3,157 | 3,171 | 3,124 | 3,158 | +21 | +0.7% | 4,550,100 |
| 2025/02/13 | 3,071 | 3,154 | 3,068 | 3,137 | +76 | +2.5% | 3,952,700 |
| 2025/02/12 | 3,068 | 3,070 | 3,021 | 3,061 | -19 | -0.6% | 3,921,800 |
| 2025/02/10 | 3,071 | 3,098 | 3,049 | 3,080 | +1 | ±0% | 4,428,600 |
| 2025/02/07 | 3,215 | 3,227 | 3,079 | 3,079 | -137 | -4.3% | 8,354,600 |
| 2025/02/06 | 3,465 | 3,498 | 3,216 | 3,216 | -226 | -6.6% | 7,035,100 |
| 2025/02/05 | 3,470 | 3,495 | 3,441 | 3,442 | +20 | +0.6% | 3,119,300 |
| 2025/02/04 | 3,450 | 3,453 | 3,412 | 3,422 | +33 | +1% | 3,843,900 |
| 2025/02/03 | 3,393 | 3,402 | 3,332 | 3,389 | -56 | -1.6% | 3,456,900 |
| 2025/01/31 | 3,440 | 3,453 | 3,423 | 3,445 | +10 | +0.3% | 2,620,800 |
| 2025/01/30 | 3,444 | 3,464 | 3,421 | 3,435 | -25 | -0.7% | 1,987,500 |
| 2025/01/29 | 3,440 | 3,469 | 3,434 | 3,460 | +46 | +1.3% | 2,594,100 |
| 2025/01/28 | 3,400 | 3,453 | 3,389 | 3,414 | +14 | +0.4% | 3,809,100 |
| 2025/01/27 | 3,365 | 3,419 | 3,363 | 3,400 | +87 | +2.6% | 3,780,000 |
| 2025/01/24 | 3,348 | 3,349 | 3,295 | 3,313 | -14 | -0.4% | 3,028,600 |
| 2025/01/23 | 3,340 | 3,353 | 3,317 | 3,327 | -12 | -0.4% | 2,210,900 |
| 2025/01/22 | 3,332 | 3,360 | 3,319 | 3,339 | +32 | +1% | 2,570,900 |
| 2025/01/21 | 3,323 | 3,323 | 3,271 | 3,307 | +14 | +0.4% | 1,707,100 |
| 2025/01/20 | 3,275 | 3,313 | 3,266 | 3,293 | +15 | +0.5% | 1,606,000 |
| 2025/01/17 | 3,239 | 3,283 | 3,228 | 3,278 | +26 | +0.8% | 2,422,300 |
| 2025/01/16 | 3,269 | 3,295 | 3,248 | 3,252 | -2 | -0.1% | 2,421,400 |
| 2025/01/15 | 3,304 | 3,309 | 3,247 | 3,254 | -18 | -0.6% | 2,835,100 |
| 2025/01/14 | 3,333 | 3,335 | 3,250 | 3,272 | -43 | -1.3% | 3,658,900 |
| 2025/01/10 | 3,329 | 3,350 | 3,278 | 3,315 | +4 | +0.1% | 4,393,000 |
| 2025/01/09 | 3,304 | 3,324 | 3,279 | 3,311 | +38 | +1.2% | 3,117,400 |
| 2025/01/08 | 3,277 | 3,296 | 3,255 | 3,273 | -46 | -1.4% | 2,336,900 |
| 2025/01/07 | 3,261 | 3,323 | 3,261 | 3,319 | +42 | +1.3% | 2,807,700 |
| 2025/01/06 | 3,309 | 3,312 | 3,254 | 3,277 | -32 | -1% | 2,948,700 |
| 2024/12/30 | 3,338 | 3,349 | 3,306 | 3,309 | -18 | -0.5% | 1,850,600 |
| 2024/12/27 | 3,270 | 3,338 | 3,266 | 3,327 | +56 | +1.7% | 2,315,600 |
| 2024/12/26 | 3,236 | 3,271 | 3,236 | 3,271 | +18 | +0.6% | 2,338,700 |
| 2024/12/25 | 3,250 | 3,259 | 3,230 | 3,253 | +3 | +0.1% | 1,910,100 |
| 2024/12/24 | 3,250 | 3,269 | 3,229 | 3,250 | -24 | -0.7% | 1,784,900 |
| 2024/12/23 | 3,299 | 3,319 | 3,266 | 3,274 | +7 | +0.2% | 1,943,500 |
| 2024/12/20 | 3,292 | 3,321 | 3,267 | 3,267 | -49 | -1.5% | 6,139,300 |
| 2024/12/19 | 3,232 | 3,324 | 3,225 | 3,316 | -56 | -1.7% | 3,613,800 |
| 2024/12/18 | 3,360 | 3,391 | 3,359 | 3,372 | -6 | -0.2% | 1,659,200 |
| 2024/12/17 | 3,420 | 3,448 | 3,373 | 3,378 | -37 | -1.1% | 2,239,400 |
| 2024/12/16 | 3,410 | 3,447 | 3,404 | 3,415 | -6 | -0.2% | 1,812,300 |
| 2024/12/13 | 3,403 | 3,445 | 3,386 | 3,421 | -52 | -1.5% | 3,491,200 |
| 2024/12/12 | 3,475 | 3,490 | 3,465 | 3,473 | +48 | +1.4% | 2,742,800 |
| 2024/12/11 | 3,397 | 3,429 | 3,383 | 3,425 | +34 | +1% | 2,869,800 |
| 2024/12/10 | 3,389 | 3,426 | 3,376 | 3,391 | +2 | +0.1% | 2,216,200 |
| 2024/12/09 | 3,416 | 3,425 | 3,367 | 3,389 | -7 | -0.2% | 2,563,600 |
| 2024/12/06 | 3,421 | 3,442 | 3,378 | 3,396 | -12 | -0.4% | 3,114,800 |
| 2024/12/05 | 3,442 | 3,442 | 3,395 | 3,408 | -8 | -0.2% | 2,749,800 |
| 2024/12/04 | 3,486 | 3,486 | 3,405 | 3,416 | -44 | -1.3% | 2,354,800 |
| 2024/12/03 | 3,460 | 3,465 | 3,417 | 3,460 | +57 | +1.7% | 3,604,800 |
| 2024/12/02 | 3,398 | 3,404 | 3,354 | 3,403 | +29 | +0.9% | 2,761,600 |
51～
100
件表示中 / 3691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 | 299,700円 | +6.4% | +2.4% | 2.00% | 14.45倍 | 1.14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 | 441,500円 | +5.4% | +8.5% | 2.40% | 14.42倍 | 1.86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 | 602,200円 | +2.6% | +7.9% | 2.56% | 24.11倍 | 2.62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 | 108,100円 | +11.1% | +24.5% | 1.48% | 15.67倍 | 1.60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 | 134,200円 | +3.6% | +5.5% | 1.34% | 27.23倍 | 3.04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
