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 |
|---|---|---|---|---|---|---|---|
| 2020/07/08 | 4,687 | 4,694 | 4,664 | 4,665 | -26 | -0.6% | 1,485,800 |
| 2020/07/07 | 4,679 | 4,691 | 4,657 | 4,691 | +22 | +0.5% | 1,466,600 |
| 2020/07/06 | 4,640 | 4,679 | 4,632 | 4,669 | +33 | +0.7% | 1,306,900 |
| 2020/07/03 | 4,632 | 4,664 | 4,605 | 4,636 | +7 | +0.2% | 1,218,300 |
| 2020/07/02 | 4,650 | 4,664 | 4,615 | 4,629 | +8 | +0.2% | 1,763,800 |
| 2020/07/01 | 4,658 | 4,660 | 4,596 | 4,621 | +11 | +0.2% | 1,603,600 |
| 2020/06/30 | 4,630 | 4,670 | 4,610 | 4,610 | -16 | -0.3% | 2,203,500 |
| 2020/06/29 | 4,666 | 4,666 | 4,614 | 4,626 | -83 | -1.8% | 1,745,100 |
| 2020/06/26 | 4,685 | 4,754 | 4,672 | 4,709 | +58 | +1.2% | 2,154,600 |
| 2020/06/25 | 4,690 | 4,696 | 4,629 | 4,651 | -76 | -1.6% | 2,131,700 |
| 2020/06/24 | 4,737 | 4,743 | 4,681 | 4,727 | -46 | -1% | 2,850,200 |
| 2020/06/23 | 4,777 | 4,824 | 4,758 | 4,773 | +3 | +0.1% | 2,338,500 |
| 2020/06/22 | 4,800 | 4,811 | 4,763 | 4,770 | -95 | -2% | 2,068,000 |
| 2020/06/19 | 4,846 | 4,866 | 4,802 | 4,865 | +23 | +0.5% | 2,394,800 |
| 2020/06/18 | 4,860 | 4,876 | 4,819 | 4,842 | -50 | -1% | 1,485,200 |
| 2020/06/17 | 4,890 | 4,903 | 4,840 | 4,892 | -22 | -0.4% | 1,708,100 |
| 2020/06/16 | 4,836 | 4,927 | 4,815 | 4,914 | +148 | +3.1% | 2,252,000 |
| 2020/06/15 | 4,861 | 4,873 | 4,761 | 4,766 | -60 | -1.2% | 1,819,500 |
| 2020/06/12 | 4,818 | 4,850 | 4,745 | 4,826 | -121 | -2.4% | 3,962,000 |
| 2020/06/11 | 4,998 | 5,010 | 4,930 | 4,947 | -64 | -1.3% | 2,857,300 |
| 2020/06/10 | 4,940 | 5,022 | 4,937 | 5,011 | +33 | +0.7% | 2,299,200 |
| 2020/06/09 | 5,010 | 5,011 | 4,947 | 4,978 | -33 | -0.7% | 1,928,500 |
| 2020/06/08 | 4,998 | 5,014 | 4,967 | 5,011 | +13 | +0.3% | 2,173,500 |
| 2020/06/05 | 4,961 | 5,005 | 4,956 | 4,998 | +48 | +1% | 1,887,800 |
| 2020/06/04 | 5,030 | 5,063 | 4,950 | 4,950 | -62 | -1.2% | 2,640,100 |
| 2020/06/03 | 5,090 | 5,126 | 4,991 | 5,012 | -18 | -0.4% | 2,639,600 |
| 2020/06/02 | 4,969 | 5,041 | 4,960 | 5,030 | +76 | +1.5% | 2,224,800 |
| 2020/06/01 | 5,005 | 5,015 | 4,946 | 4,954 | -27 | -0.5% | 2,252,600 |
| 2020/05/29 | 5,000 | 5,020 | 4,962 | 4,981 | -91 | -1.8% | 3,642,100 |
| 2020/05/28 | 4,961 | 5,084 | 4,945 | 5,072 | +140 | +2.8% | 4,375,600 |
| 2020/05/27 | 4,825 | 4,943 | 4,810 | 4,932 | +97 | +2% | 2,866,500 |
| 2020/05/26 | 4,748 | 4,875 | 4,730 | 4,835 | +27 | +0.6% | 4,192,200 |
| 2020/05/25 | 4,890 | 4,914 | 4,724 | 4,808 | -137 | -2.8% | 5,838,500 |
| 2020/05/22 | 4,968 | 5,040 | 4,940 | 4,945 | -29 | -0.6% | 2,506,300 |
| 2020/05/21 | 4,960 | 5,042 | 4,959 | 4,974 | +38 | +0.8% | 3,132,000 |
| 2020/05/20 | 4,826 | 4,983 | 4,818 | 4,936 | -130 | -2.6% | 6,951,700 |
| 2020/05/19 | 5,031 | 5,091 | 5,021 | 5,066 | +11 | +0.2% | 2,522,800 |
| 2020/05/18 | 5,100 | 5,131 | 5,040 | 5,055 | -73 | -1.4% | 2,133,500 |
| 2020/05/15 | 5,050 | 5,149 | 5,000 | 5,128 | +112 | +2.2% | 2,826,400 |
| 2020/05/14 | 5,073 | 5,117 | 5,016 | 5,016 | -105 | -2.1% | 2,240,000 |
| 2020/05/13 | 5,120 | 5,148 | 5,084 | 5,121 | -78 | -1.5% | 2,314,200 |
| 2020/05/12 | 5,200 | 5,243 | 5,188 | 5,199 | -14 | -0.3% | 1,682,100 |
| 2020/05/11 | 5,339 | 5,339 | 5,208 | 5,213 | -74 | -1.4% | 3,014,200 |
| 2020/05/08 | 5,123 | 5,330 | 5,120 | 5,287 | +185 | +3.6% | 5,464,000 |
| 2020/05/07 | 5,185 | 5,185 | 5,091 | 5,102 | +7 | +0.1% | 3,629,200 |
| 2020/05/01 | 5,122 | 5,195 | 5,077 | 5,095 | -44 | -0.9% | 4,087,400 |
| 2020/04/30 | 5,153 | 5,213 | 5,137 | 5,139 | -36 | -0.7% | 4,641,200 |
| 2020/04/28 | 5,153 | 5,205 | 5,133 | 5,175 | -51 | -1% | 2,789,400 |
| 2020/04/27 | 5,109 | 5,268 | 5,081 | 5,226 | +103 | +2% | 3,702,200 |
| 2020/04/24 | 5,227 | 5,237 | 5,084 | 5,123 | +11 | +0.2% | 4,636,400 |
1251～
1300
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
