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 |
|---|---|---|---|---|---|---|---|
| 2020/04/23 | 5,120 | 5,149 | 5,079 | 5,112 | +13 | +0.3% | 2,430,500 |
| 2020/04/22 | 5,098 | 5,127 | 5,023 | 5,099 | -88 | -1.7% | 3,897,400 |
| 2020/04/21 | 5,294 | 5,301 | 5,181 | 5,187 | -175 | -3.3% | 4,503,400 |
| 2020/04/20 | 5,330 | 5,434 | 5,311 | 5,362 | +26 | +0.5% | 3,101,800 |
| 2020/04/17 | 5,434 | 5,434 | 5,300 | 5,336 | -109 | -2% | 5,152,900 |
| 2020/04/16 | 5,383 | 5,447 | 5,300 | 5,445 | +62 | +1.2% | 5,065,000 |
| 2020/04/15 | 5,420 | 5,429 | 5,360 | 5,383 | -89 | -1.6% | 4,040,100 |
| 2020/04/14 | 5,478 | 5,546 | 5,444 | 5,472 | +1 | ±0% | 3,697,900 |
| 2020/04/13 | 5,500 | 5,575 | 5,460 | 5,471 | +12 | +0.2% | 4,543,900 |
| 2020/04/10 | 5,323 | 5,498 | 5,315 | 5,459 | +133 | +2.5% | 7,966,900 |
| 2020/04/09 | 5,553 | 5,629 | 5,326 | 5,326 | -406 | -7.1% | 10,636,200 |
| 2020/04/08 | 5,856 | 5,895 | 5,644 | 5,732 | -97 | -1.7% | 8,692,400 |
| 2020/04/07 | 6,000 | 6,043 | 5,708 | 5,829 | -337 | -5.5% | 11,327,500 |
| 2020/04/06 | 6,000 | 6,420 | 5,890 | 6,166 | +402 | +7% | 19,533,400 |
| 2020/04/03 | 5,625 | 5,787 | 5,575 | 5,764 | +339 | +6.2% | 14,129,400 |
| 2020/04/02 | 5,468 | 5,549 | 5,345 | 5,425 | -12 | -0.2% | 5,840,700 |
| 2020/04/01 | 5,512 | 5,642 | 5,400 | 5,437 | -2 | ±0% | 8,145,900 |
| 2020/03/31 | 5,420 | 5,669 | 5,406 | 5,439 | +119 | +2.2% | 11,316,500 |
| 2020/03/30 | 5,543 | 5,549 | 5,132 | 5,320 | +300 | +6% | 7,936,200 |
| 2020/03/27 | 4,932 | 5,020 | 4,850 | 5,020 | +173 | +3.6% | 3,336,500 |
| 2020/03/26 | 4,768 | 4,905 | 4,755 | 4,847 | -61 | -1.2% | 3,018,400 |
| 2020/03/25 | 4,796 | 4,915 | 4,735 | 4,908 | +182 | +3.9% | 3,990,200 |
| 2020/03/24 | 4,741 | 4,741 | 4,627 | 4,726 | +72 | +1.5% | 3,628,400 |
| 2020/03/23 | 4,795 | 4,990 | 4,560 | 4,654 | -140 | -2.9% | 5,625,700 |
| 2020/03/19 | 5,149 | 5,178 | 4,648 | 4,794 | -444 | -8.5% | 14,266,400 |
| 2020/03/18 | 5,238 | 5,238 | 4,975 | 5,238 | +700 | +15.4% | 14,031,500 |
| 2020/03/17 | 4,240 | 4,597 | 4,183 | 4,538 | +206 | +4.8% | 4,834,200 |
| 2020/03/16 | 4,479 | 4,532 | 4,311 | 4,332 | +33 | +0.8% | 3,246,200 |
| 2020/03/13 | 4,271 | 4,475 | 4,152 | 4,299 | -322 | -7% | 4,581,500 |
| 2020/03/12 | 4,847 | 4,850 | 4,577 | 4,621 | -339 | -6.8% | 3,902,900 |
| 2020/03/11 | 4,985 | 5,044 | 4,950 | 4,960 | -25 | -0.5% | 2,984,400 |
| 2020/03/10 | 4,900 | 5,024 | 4,723 | 4,985 | -20 | -0.4% | 4,838,700 |
| 2020/03/09 | 5,040 | 5,130 | 4,931 | 5,005 | -235 | -4.5% | 3,330,500 |
| 2020/03/06 | 5,286 | 5,298 | 5,192 | 5,240 | -122 | -2.3% | 2,305,800 |
| 2020/03/05 | 5,349 | 5,415 | 5,311 | 5,362 | +67 | +1.3% | 2,193,500 |
| 2020/03/04 | 5,258 | 5,357 | 5,230 | 5,295 | -44 | -0.8% | 2,539,000 |
| 2020/03/03 | 5,460 | 5,462 | 5,339 | 5,339 | -55 | -1% | 2,953,800 |
| 2020/03/02 | 5,270 | 5,450 | 5,253 | 5,394 | +117 | +2.2% | 4,019,000 |
| 2020/02/28 | 5,300 | 5,354 | 5,215 | 5,277 | -154 | -2.8% | 4,953,700 |
| 2020/02/27 | 5,433 | 5,466 | 5,386 | 5,431 | -76 | -1.4% | 3,718,900 |
| 2020/02/26 | 5,650 | 5,653 | 5,425 | 5,507 | -60 | -1.1% | 6,144,200 |
| 2020/02/25 | 5,600 | 5,890 | 5,533 | 5,567 | +153 | +2.8% | 11,699,600 |
| 2020/02/21 | 5,447 | 5,479 | 5,403 | 5,414 | +50 | +0.9% | 2,271,300 |
| 2020/02/20 | 5,400 | 5,444 | 5,353 | 5,364 | -20 | -0.4% | 1,147,800 |
| 2020/02/19 | 5,475 | 5,475 | 5,381 | 5,384 | -4 | -0.1% | 1,714,000 |
| 2020/02/18 | 5,442 | 5,456 | 5,325 | 5,388 | +20 | +0.4% | 2,024,300 |
| 2020/02/17 | 5,276 | 5,393 | 5,273 | 5,368 | +104 | +2% | 1,622,000 |
| 2020/02/14 | 5,238 | 5,275 | 5,221 | 5,264 | +2 | ±0% | 1,159,700 |
| 2020/02/13 | 5,355 | 5,359 | 5,240 | 5,262 | -81 | -1.5% | 1,809,000 |
| 2020/02/12 | 5,400 | 5,422 | 5,318 | 5,343 | -67 | -1.2% | 1,967,100 |
1301～
1350
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
