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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 8,580 | 8,694 | 8,504 | 8,639 | +122 | +1.4% | 2,630,500 |
| 2021/08/16 | 8,150 | 8,649 | 8,148 | 8,517 | +541 | +6.8% | 5,806,000 |
| 2021/08/13 | 7,998 | 8,019 | 7,931 | 7,976 | +33 | +0.4% | 1,202,700 |
| 2021/08/12 | 8,025 | 8,039 | 7,920 | 7,943 | -76 | -0.9% | 927,200 |
| 2021/08/11 | 7,980 | 8,028 | 7,951 | 8,019 | +80 | +1% | 964,300 |
| 2021/08/10 | 7,829 | 7,991 | 7,805 | 7,939 | +31 | +0.4% | 1,381,200 |
| 2021/08/06 | 7,883 | 7,957 | 7,873 | 7,908 | -27 | -0.3% | 723,100 |
| 2021/08/05 | 7,900 | 7,936 | 7,846 | 7,935 | +29 | +0.4% | 703,800 |
| 2021/08/04 | 7,998 | 8,024 | 7,900 | 7,906 | -99 | -1.2% | 951,100 |
| 2021/08/03 | 7,939 | 8,016 | 7,911 | 8,005 | +3 | ±0% | 1,021,200 |
| 2021/08/02 | 7,867 | 8,012 | 7,862 | 8,002 | +171 | +2.2% | 1,477,300 |
| 2021/07/30 | 7,970 | 8,032 | 7,822 | 7,831 | -212 | -2.6% | 1,513,900 |
| 2021/07/29 | 8,040 | 8,075 | 7,998 | 8,043 | -12 | -0.1% | 953,400 |
| 2021/07/28 | 7,990 | 8,074 | 7,990 | 8,055 | +1 | ±0% | 894,700 |
| 2021/07/27 | 8,075 | 8,090 | 8,039 | 8,054 | -5 | -0.1% | 840,100 |
| 2021/07/26 | 8,000 | 8,070 | 7,996 | 8,059 | +175 | +2.2% | 1,189,800 |
| 2021/07/21 | 8,022 | 8,030 | 7,872 | 7,884 | +6 | +0.1% | 1,372,400 |
| 2021/07/20 | 7,738 | 7,930 | 7,726 | 7,878 | +12 | +0.2% | 1,307,300 |
| 2021/07/19 | 7,856 | 7,907 | 7,813 | 7,866 | -90 | -1.1% | 1,248,500 |
| 2021/07/16 | 8,004 | 8,033 | 7,890 | 7,956 | -64 | -0.8% | 1,787,800 |
| 2021/07/15 | 8,060 | 8,133 | 7,970 | 8,020 | -32 | -0.4% | 2,124,500 |
| 2021/07/14 | 8,208 | 8,216 | 7,991 | 8,052 | -298 | -3.6% | 3,627,900 |
| 2021/07/13 | 8,250 | 8,428 | 8,249 | 8,350 | +160 | +2% | 1,805,100 |
| 2021/07/12 | 8,295 | 8,315 | 8,170 | 8,190 | +8 | +0.1% | 1,731,700 |
| 2021/07/09 | 8,089 | 8,214 | 8,051 | 8,182 | -15 | -0.2% | 2,046,400 |
| 2021/07/08 | 8,224 | 8,273 | 8,184 | 8,197 | +5 | +0.1% | 1,444,100 |
| 2021/07/07 | 8,181 | 8,235 | 8,151 | 8,192 | -38 | -0.5% | 932,800 |
| 2021/07/06 | 8,185 | 8,233 | 8,165 | 8,230 | +53 | +0.6% | 784,700 |
| 2021/07/05 | 8,140 | 8,194 | 8,090 | 8,177 | +5 | +0.1% | 813,900 |
| 2021/07/02 | 8,179 | 8,196 | 8,118 | 8,172 | +34 | +0.4% | 1,041,500 |
| 2021/07/01 | 8,205 | 8,216 | 8,119 | 8,138 | -101 | -1.2% | 1,076,200 |
| 2021/06/30 | 8,252 | 8,295 | 8,188 | 8,239 | +75 | +0.9% | 1,485,600 |
| 2021/06/29 | 8,190 | 8,219 | 8,124 | 8,164 | ±0 | ±0% | 1,182,000 |
| 2021/06/28 | 8,145 | 8,195 | 8,133 | 8,164 | +25 | +0.3% | 783,500 |
| 2021/06/25 | 8,194 | 8,216 | 8,085 | 8,139 | -6 | -0.1% | 1,460,000 |
| 2021/06/24 | 8,090 | 8,145 | 8,045 | 8,145 | +132 | +1.6% | 1,379,400 |
| 2021/06/23 | 7,933 | 8,058 | 7,920 | 8,013 | +56 | +0.7% | 1,236,900 |
| 2021/06/22 | 7,836 | 7,960 | 7,820 | 7,957 | +271 | +3.5% | 1,646,200 |
| 2021/06/21 | 7,780 | 7,794 | 7,615 | 7,686 | -203 | -2.6% | 1,783,900 |
| 2021/06/18 | 7,842 | 7,894 | 7,785 | 7,889 | +27 | +0.3% | 1,550,000 |
| 2021/06/17 | 7,922 | 7,923 | 7,770 | 7,862 | -98 | -1.2% | 1,822,700 |
| 2021/06/16 | 7,837 | 7,991 | 7,832 | 7,960 | +80 | +1% | 1,416,400 |
| 2021/06/15 | 7,845 | 7,907 | 7,825 | 7,880 | +20 | +0.3% | 1,353,000 |
| 2021/06/14 | 7,850 | 7,876 | 7,770 | 7,860 | +54 | +0.7% | 1,011,100 |
| 2021/06/11 | 7,692 | 7,829 | 7,675 | 7,806 | +136 | +1.8% | 1,868,400 |
| 2021/06/10 | 7,628 | 7,689 | 7,618 | 7,670 | +13 | +0.2% | 1,054,700 |
| 2021/06/09 | 7,674 | 7,684 | 7,581 | 7,657 | -32 | -0.4% | 1,415,600 |
| 2021/06/08 | 7,781 | 7,785 | 7,664 | 7,689 | -67 | -0.9% | 1,166,500 |
| 2021/06/07 | 7,715 | 7,779 | 7,667 | 7,756 | +124 | +1.6% | 1,166,100 |
| 2021/06/04 | 7,595 | 7,632 | 7,552 | 7,632 | +40 | +0.5% | 1,103,500 |
951～
1000
件表示中 / 3734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 | 310,200円 | +2.6% | +0.7% | 2.26% | 14.26倍 | 1.12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 | 482,200円 | +5.4% | +8.5% | 2.20% | 15.05倍 | 1.94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 | 638,800円 | +2.6% | +7.9% | 2.41% | 25.58倍 | 2.78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 | 117,000円 | +11.1% | +24.5% | 1.37% | 16.96倍 | 1.73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 | 550,100円 | -1.4% | +16.0% | 0.98% | 20.53倍 | 2.43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
