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 |
|---|---|---|---|---|---|---|---|
| 2020/09/24 | 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 |
| 2020/08/20 | 5,031 | 5,057 | 4,972 | 4,972 | -88 | -1.7% | 1,602,600 |
| 2020/08/19 | 5,100 | 5,102 | 5,049 | 5,060 | -48 | -0.9% | 1,215,700 |
| 2020/08/18 | 5,111 | 5,131 | 5,061 | 5,108 | +37 | +0.7% | 1,741,400 |
| 2020/08/17 | 5,077 | 5,089 | 5,025 | 5,071 | -67 | -1.3% | 1,407,400 |
| 2020/08/14 | 5,122 | 5,169 | 5,055 | 5,138 | +138 | +2.8% | 4,521,200 |
| 2020/08/13 | 4,980 | 5,027 | 4,940 | 5,000 | +60 | +1.2% | 2,460,200 |
| 2020/08/12 | 4,873 | 4,940 | 4,853 | 4,940 | +90 | +1.9% | 1,952,800 |
| 2020/08/11 | 4,900 | 4,913 | 4,833 | 4,850 | -1 | ±0% | 1,807,300 |
| 2020/08/07 | 4,830 | 4,877 | 4,829 | 4,851 | +6 | +0.1% | 1,561,000 |
| 2020/08/06 | 4,838 | 4,883 | 4,819 | 4,845 | +31 | +0.6% | 1,631,800 |
| 2020/08/05 | 4,805 | 4,862 | 4,772 | 4,814 | -19 | -0.4% | 1,866,100 |
| 2020/08/04 | 4,800 | 4,843 | 4,799 | 4,833 | +55 | +1.2% | 1,590,900 |
| 2020/08/03 | 4,759 | 4,813 | 4,754 | 4,778 | +61 | +1.3% | 1,919,500 |
| 2020/07/31 | 4,760 | 4,799 | 4,717 | 4,717 | -52 | -1.1% | 1,912,600 |
| 2020/07/30 | 4,785 | 4,855 | 4,759 | 4,769 | -1 | ±0% | 2,024,000 |
| 2020/07/29 | 4,931 | 4,949 | 4,770 | 4,770 | -155 | -3.1% | 3,370,600 |
| 2020/07/28 | 4,840 | 4,990 | 4,834 | 4,925 | +148 | +3.1% | 5,532,400 |
| 2020/07/27 | 4,688 | 4,785 | 4,673 | 4,777 | +71 | +1.5% | 1,746,800 |
| 2020/07/22 | 4,714 | 4,744 | 4,699 | 4,706 | -27 | -0.6% | 1,147,500 |
| 2020/07/21 | 4,769 | 4,774 | 4,714 | 4,733 | -35 | -0.7% | 1,510,900 |
| 2020/07/20 | 4,777 | 4,796 | 4,754 | 4,768 | +7 | +0.1% | 1,070,700 |
| 2020/07/17 | 4,736 | 4,772 | 4,735 | 4,761 | -24 | -0.5% | 1,267,000 |
| 2020/07/16 | 4,759 | 4,805 | 4,750 | 4,785 | +40 | +0.8% | 1,828,400 |
| 2020/07/15 | 4,717 | 4,783 | 4,708 | 4,745 | +38 | +0.8% | 2,231,500 |
| 2020/07/14 | 4,650 | 4,720 | 4,641 | 4,707 | +71 | +1.5% | 1,752,500 |
| 2020/07/13 | 4,600 | 4,644 | 4,587 | 4,636 | -3 | -0.1% | 2,107,300 |
| 2020/07/10 | 4,685 | 4,708 | 4,628 | 4,639 | +20 | +0.4% | 2,344,500 |
1151～
1200
件表示中 / 3715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 | 314,400円 | +2.6% | +0.7% | 2.23% | 14.46倍 | 1.13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 | 452,500円 | +5.4% | +8.5% | 2.34% | 14.12倍 | 1.82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 | 667,600円 | +2.6% | +7.9% | 2.31% | 26.73倍 | 2.91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 | 109,400円 | +11.1% | +24.5% | 1.46% | 15.86倍 | 1.62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 | 522,200円 | -1.4% | +16.0% | 1.03% | 19.49倍 | 2.31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
