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 |
|---|---|---|---|---|---|---|---|
| 2020/11/02 | 5,330 | 5,374 | 5,309 | 5,335 | +17 | +0.3% | 1,272,400 |
| 2020/10/30 | 5,399 | 5,442 | 5,315 | 5,318 | -47 | -0.9% | 1,924,500 |
| 2020/10/29 | 5,361 | 5,409 | 5,355 | 5,365 | -46 | -0.9% | 1,456,900 |
| 2020/10/28 | 5,428 | 5,446 | 5,393 | 5,411 | -29 | -0.5% | 1,099,900 |
| 2020/10/27 | 5,400 | 5,452 | 5,381 | 5,440 | +6 | +0.1% | 1,323,600 |
| 2020/10/26 | 5,397 | 5,445 | 5,385 | 5,434 | +37 | +0.7% | 1,168,600 |
| 2020/10/23 | 5,400 | 5,418 | 5,373 | 5,397 | +35 | +0.7% | 1,344,200 |
| 2020/10/22 | 5,343 | 5,391 | 5,313 | 5,362 | +7 | +0.1% | 1,311,700 |
| 2020/10/21 | 5,313 | 5,388 | 5,313 | 5,355 | +32 | +0.6% | 1,089,900 |
| 2020/10/20 | 5,380 | 5,384 | 5,309 | 5,323 | -77 | -1.4% | 1,738,700 |
| 2020/10/19 | 5,553 | 5,630 | 5,400 | 5,400 | -66 | -1.2% | 3,796,400 |
| 2020/10/16 | 5,350 | 5,511 | 5,333 | 5,466 | +134 | +2.5% | 4,748,900 |
| 2020/10/15 | 5,300 | 5,373 | 5,283 | 5,332 | +59 | +1.1% | 2,565,000 |
| 2020/10/14 | 5,215 | 5,296 | 5,211 | 5,273 | +62 | +1.2% | 1,871,800 |
| 2020/10/13 | 5,212 | 5,225 | 5,187 | 5,211 | +19 | +0.4% | 828,700 |
| 2020/10/12 | 5,212 | 5,228 | 5,189 | 5,192 | -20 | -0.4% | 821,500 |
| 2020/10/09 | 5,223 | 5,227 | 5,182 | 5,212 | -11 | -0.2% | 1,382,200 |
| 2020/10/08 | 5,135 | 5,244 | 5,124 | 5,223 | +117 | +2.3% | 2,100,400 |
| 2020/10/07 | 5,091 | 5,118 | 5,073 | 5,106 | -39 | -0.8% | 1,631,100 |
| 2020/10/06 | 5,183 | 5,188 | 5,133 | 5,145 | -45 | -0.9% | 1,326,300 |
| 2020/10/05 | 5,220 | 5,231 | 5,190 | 5,190 | +32 | +0.6% | 1,648,500 |
| 2020/10/02 | 5,158 | 5,224 | 5,131 | 5,158 | - | - | 2,030,600 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,221 | 5,241 | 5,177 | 5,185 | -85 | -1.6% | 1,953,600 |
| 2020/09/29 | 5,209 | 5,278 | 5,195 | 5,270 | +10 | +0.2% | 1,509,400 |
| 2020/09/28 | 5,200 | 5,271 | 5,194 | 5,260 | +104 | +2% | 2,607,600 |
| 2020/09/25 | 5,213 | 5,235 | 5,145 | 5,156 | -12 | -0.2% | 1,945,300 |
| 2020/09/24 | 5,307 | 5,325 | 5,160 | 5,168 | -115 | -2.2% | 4,086,300 |
| 2020/09/23 | 5,126 | 5,296 | 5,064 | 5,283 | +246 | +4.9% | 5,420,500 |
| 2020/09/18 | 5,030 | 5,054 | 5,011 | 5,037 | +23 | +0.5% | 1,636,300 |
| 2020/09/17 | 5,004 | 5,028 | 5,000 | 5,014 | ±0 | ±0% | 951,000 |
| 2020/09/16 | 5,030 | 5,030 | 4,993 | 5,014 | +7 | +0.1% | 1,039,700 |
| 2020/09/15 | 5,040 | 5,040 | 4,994 | 5,007 | -61 | -1.2% | 1,156,000 |
| 2020/09/14 | 5,032 | 5,079 | 5,030 | 5,068 | +54 | +1.1% | 1,159,100 |
| 2020/09/11 | 5,000 | 5,016 | 4,950 | 5,014 | +15 | +0.3% | 1,573,800 |
| 2020/09/10 | 5,010 | 5,015 | 4,980 | 4,999 | -8 | -0.2% | 1,137,600 |
| 2020/09/09 | 4,945 | 5,014 | 4,914 | 5,007 | +25 | +0.5% | 1,276,700 |
| 2020/09/08 | 4,986 | 4,991 | 4,946 | 4,982 | -3 | -0.1% | 956,000 |
| 2020/09/07 | 5,035 | 5,037 | 4,985 | 4,985 | -30 | -0.6% | 712,400 |
| 2020/09/04 | 4,993 | 5,030 | 4,991 | 5,015 | -44 | -0.9% | 928,800 |
| 2020/09/03 | 5,039 | 5,078 | 5,029 | 5,059 | +64 | +1.3% | 1,093,400 |
| 2020/09/02 | 4,998 | 5,010 | 4,988 | 4,995 | -7 | -0.1% | 842,800 |
| 2020/09/01 | 5,025 | 5,031 | 4,996 | 5,002 | -44 | -0.9% | 1,062,700 |
| 2020/08/31 | 5,065 | 5,084 | 5,041 | 5,046 | +34 | +0.7% | 1,035,700 |
| 2020/08/28 | 5,055 | 5,102 | 4,961 | 5,012 | -25 | -0.5% | 2,179,100 |
| 2020/08/27 | 5,031 | 5,061 | 5,021 | 5,037 | +6 | +0.1% | 815,500 |
| 2020/08/26 | 4,998 | 5,045 | 4,981 | 5,031 | +9 | +0.2% | 1,011,800 |
| 2020/08/25 | 5,003 | 5,055 | 4,985 | 5,022 | +66 | +1.3% | 1,618,300 |
| 2020/08/24 | 5,010 | 5,027 | 4,955 | 4,956 | -47 | -0.9% | 1,124,900 |
| 2020/08/21 | 5,007 | 5,041 | 4,990 | 5,003 | +31 | +0.6% | 1,009,100 |
1101～
1150
件表示中 / 3692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 | 305,300円 | +6.4% | +2.4% | 1.97% | 14.71倍 | 1.17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 | 452,800円 | +5.4% | +8.5% | 2.34% | 14.79倍 | 1.91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 | 603,700円 | +2.6% | +7.9% | 2.55% | 24.17倍 | 2.63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 | 110,100円 | +11.1% | +24.5% | 1.45% | 15.96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 |
| ユニチャーム | 134,300円 | +3.6% | +5.5% | 1.34% | 27.25倍 | 3.05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
