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 |
|---|---|---|---|---|---|---|---|
| 2020/12/04 | 5,790 | 5,820 | 5,756 | 5,809 | +41 | +0.7% | 1,687,300 |
| 2020/12/03 | 5,695 | 5,776 | 5,695 | 5,768 | +91 | +1.6% | 1,725,300 |
| 2020/12/02 | 5,705 | 5,720 | 5,642 | 5,677 | +8 | +0.1% | 1,298,200 |
| 2020/12/01 | 5,579 | 5,673 | 5,576 | 5,669 | +44 | +0.8% | 1,255,100 |
| 2020/11/30 | 5,750 | 5,754 | 5,596 | 5,625 | -105 | -1.8% | 2,576,200 |
| 2020/11/27 | 5,767 | 5,772 | 5,714 | 5,730 | -26 | -0.5% | 1,391,600 |
| 2020/11/26 | 5,745 | 5,765 | 5,705 | 5,756 | +6 | +0.1% | 1,099,100 |
| 2020/11/25 | 5,799 | 5,799 | 5,719 | 5,750 | -2 | ±0% | 1,770,500 |
| 2020/11/24 | 5,750 | 5,782 | 5,726 | 5,752 | +73 | +1.3% | 1,903,000 |
| 2020/11/20 | 5,710 | 5,727 | 5,672 | 5,679 | -59 | -1% | 1,227,000 |
| 2020/11/19 | 5,736 | 5,777 | 5,679 | 5,738 | +14 | +0.2% | 1,733,300 |
| 2020/11/18 | 5,689 | 5,726 | 5,657 | 5,724 | +45 | +0.8% | 2,047,700 |
| 2020/11/17 | 5,671 | 5,691 | 5,639 | 5,679 | +8 | +0.1% | 1,412,700 |
| 2020/11/16 | 5,700 | 5,715 | 5,631 | 5,671 | -14 | -0.2% | 1,687,800 |
| 2020/11/13 | 5,654 | 5,690 | 5,603 | 5,685 | +27 | +0.5% | 2,244,800 |
| 2020/11/12 | 5,656 | 5,663 | 5,603 | 5,658 | -2 | ±0% | 2,010,400 |
| 2020/11/11 | 5,565 | 5,660 | 5,552 | 5,660 | +239 | +4.4% | 4,613,000 |
| 2020/11/10 | 5,555 | 5,612 | 5,414 | 5,421 | -93 | -1.7% | 2,829,700 |
| 2020/11/09 | 5,481 | 5,524 | 5,475 | 5,514 | +46 | +0.8% | 1,938,300 |
| 2020/11/06 | 5,480 | 5,500 | 5,462 | 5,468 | -7 | -0.1% | 1,443,900 |
| 2020/11/05 | 5,394 | 5,477 | 5,370 | 5,475 | +81 | +1.5% | 1,941,300 |
| 2020/11/04 | 5,414 | 5,436 | 5,366 | 5,394 | +59 | +1.1% | 1,556,300 |
| 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 |
1151～
1200
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
