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 |
|---|---|---|---|---|---|---|---|
| 2021/02/18 | 6,363 | 6,397 | 6,315 | 6,350 | +49 | +0.8% | 1,192,200 |
| 2021/02/17 | 6,345 | 6,364 | 6,292 | 6,301 | -67 | -1.1% | 934,600 |
| 2021/02/16 | 6,372 | 6,429 | 6,342 | 6,368 | -5 | -0.1% | 1,393,300 |
| 2021/02/15 | 6,446 | 6,497 | 6,372 | 6,373 | -11 | -0.2% | 1,514,900 |
| 2021/02/12 | 6,492 | 6,492 | 6,382 | 6,384 | -114 | -1.8% | 1,841,900 |
| 2021/02/10 | 6,372 | 6,537 | 6,330 | 6,498 | +294 | +4.7% | 4,339,800 |
| 2021/02/09 | 6,200 | 6,239 | 6,145 | 6,204 | +35 | +0.6% | 1,297,800 |
| 2021/02/08 | 6,090 | 6,172 | 6,085 | 6,169 | +107 | +1.8% | 1,375,600 |
| 2021/02/05 | 6,107 | 6,118 | 6,019 | 6,062 | -16 | -0.3% | 1,281,000 |
| 2021/02/04 | 6,061 | 6,107 | 6,051 | 6,078 | -32 | -0.5% | 1,005,200 |
| 2021/02/03 | 6,112 | 6,138 | 6,073 | 6,110 | +54 | +0.9% | 1,148,300 |
| 2021/02/02 | 6,101 | 6,113 | 6,007 | 6,056 | -7 | -0.1% | 1,279,400 |
| 2021/02/01 | 5,990 | 6,068 | 5,975 | 6,063 | +76 | +1.3% | 1,143,800 |
| 2021/01/29 | 6,090 | 6,091 | 5,978 | 5,987 | -88 | -1.4% | 1,639,400 |
| 2021/01/28 | 5,973 | 6,137 | 5,945 | 6,075 | -108 | -1.7% | 4,513,700 |
| 2021/01/27 | 6,199 | 6,208 | 6,138 | 6,183 | +29 | +0.5% | 1,398,000 |
| 2021/01/26 | 6,197 | 6,208 | 6,120 | 6,154 | -103 | -1.6% | 1,667,500 |
| 2021/01/25 | 6,305 | 6,326 | 6,225 | 6,257 | -30 | -0.5% | 1,247,700 |
| 2021/01/22 | 6,202 | 6,330 | 6,191 | 6,287 | +99 | +1.6% | 2,577,300 |
| 2021/01/21 | 6,200 | 6,215 | 6,141 | 6,188 | +26 | +0.4% | 1,848,300 |
| 2021/01/20 | 6,200 | 6,200 | 6,137 | 6,162 | -9 | -0.1% | 1,384,100 |
| 2021/01/19 | 6,136 | 6,200 | 6,110 | 6,171 | +77 | +1.3% | 1,784,100 |
| 2021/01/18 | 6,071 | 6,099 | 6,044 | 6,094 | -38 | -0.6% | 1,124,200 |
| 2021/01/15 | 6,154 | 6,176 | 6,110 | 6,132 | ±0 | ±0% | 1,741,600 |
| 2021/01/14 | 5,987 | 6,159 | 5,987 | 6,132 | +118 | +2% | 2,950,700 |
| 2021/01/13 | 6,022 | 6,066 | 5,975 | 6,014 | -8 | -0.1% | 1,931,700 |
| 2021/01/12 | 6,020 | 6,080 | 5,991 | 6,022 | -60 | -1% | 2,558,400 |
| 2021/01/08 | 5,850 | 6,082 | 5,840 | 6,082 | +311 | +5.4% | 5,834,200 |
| 2021/01/07 | 5,752 | 5,813 | 5,710 | 5,771 | +81 | +1.4% | 2,817,000 |
| 2021/01/06 | 5,634 | 5,710 | 5,598 | 5,690 | +61 | +1.1% | 2,280,400 |
| 2021/01/05 | 5,516 | 5,640 | 5,451 | 5,629 | +206 | +3.8% | 3,039,200 |
| 2021/01/04 | 5,470 | 5,470 | 5,385 | 5,423 | -15 | -0.3% | 970,000 |
| 2020/12/30 | 5,422 | 5,465 | 5,393 | 5,438 | -21 | -0.4% | 1,264,900 |
| 2020/12/29 | 5,404 | 5,459 | 5,380 | 5,459 | +40 | +0.7% | 1,206,000 |
| 2020/12/28 | 5,456 | 5,479 | 5,392 | 5,419 | -37 | -0.7% | 1,475,800 |
| 2020/12/25 | 5,388 | 5,465 | 5,378 | 5,456 | +127 | +2.4% | 1,638,700 |
| 2020/12/24 | 5,347 | 5,355 | 5,295 | 5,329 | +30 | +0.6% | 1,152,000 |
| 2020/12/23 | 5,222 | 5,299 | 5,216 | 5,299 | +87 | +1.7% | 1,691,400 |
| 2020/12/22 | 5,360 | 5,410 | 5,201 | 5,212 | -330 | -6% | 3,722,200 |
| 2020/12/21 | 5,536 | 5,600 | 5,461 | 5,542 | -42 | -0.8% | 1,734,000 |
| 2020/12/18 | 5,589 | 5,639 | 5,543 | 5,584 | +54 | +1% | 2,374,100 |
| 2020/12/17 | 5,580 | 5,589 | 5,441 | 5,530 | -171 | -3% | 3,781,300 |
| 2020/12/16 | 5,784 | 5,793 | 5,679 | 5,701 | -39 | -0.7% | 1,125,000 |
| 2020/12/15 | 5,729 | 5,808 | 5,701 | 5,740 | +74 | +1.3% | 2,240,200 |
| 2020/12/14 | 5,629 | 5,708 | 5,625 | 5,666 | +75 | +1.3% | 1,172,000 |
| 2020/12/11 | 5,661 | 5,689 | 5,577 | 5,591 | -20 | -0.4% | 1,454,600 |
| 2020/12/10 | 5,627 | 5,665 | 5,611 | 5,611 | +3 | +0.1% | 1,585,500 |
| 2020/12/09 | 5,575 | 5,629 | 5,574 | 5,608 | +24 | +0.4% | 1,431,600 |
| 2020/12/08 | 5,628 | 5,663 | 5,575 | 5,584 | -111 | -1.9% | 1,606,900 |
| 2020/12/07 | 5,819 | 5,840 | 5,690 | 5,695 | -114 | -2% | 1,656,000 |
1101～
1150
件表示中 / 3764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 | 359,500円 | +2.6% | +0.7% | 1.95% | 16.54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 | 464,000円 | -6.3% | -14.7% | 2.28% | 18.49倍 | 1.87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 | 672,800円 | +3.8% | +11.2% | 2.29% | 25.83倍 | 2.97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 | 112,800円 | +11.1% | +24.5% | 1.42% | 16.35倍 | 1.75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 | 564,800円 | -1.4% | +16.0% | 0.96% | 21.08倍 | 2.49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
