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 |
|---|---|---|---|---|---|---|---|
| 2020/02/10 | 5,434 | 5,460 | 5,395 | 5,410 | -18 | -0.3% | 1,305,900 |
| 2020/02/07 | 5,510 | 5,537 | 5,411 | 5,428 | -205 | -3.6% | 2,986,000 |
| 2020/02/06 | 5,600 | 5,674 | 5,586 | 5,633 | +97 | +1.8% | 1,783,500 |
| 2020/02/05 | 5,524 | 5,567 | 5,500 | 5,536 | +112 | +2.1% | 1,178,000 |
| 2020/02/04 | 5,442 | 5,468 | 5,421 | 5,424 | -61 | -1.1% | 1,093,900 |
| 2020/02/03 | 5,400 | 5,545 | 5,381 | 5,485 | +1 | ±0% | 1,355,600 |
| 2020/01/31 | 5,485 | 5,540 | 5,466 | 5,484 | +22 | +0.4% | 1,388,600 |
| 2020/01/30 | 5,565 | 5,567 | 5,414 | 5,462 | -133 | -2.4% | 1,701,400 |
| 2020/01/29 | 5,585 | 5,605 | 5,528 | 5,595 | +10 | +0.2% | 1,300,500 |
| 2020/01/28 | 5,656 | 5,659 | 5,559 | 5,585 | -71 | -1.3% | 1,413,100 |
| 2020/01/27 | 5,604 | 5,670 | 5,591 | 5,656 | -48 | -0.8% | 1,185,200 |
| 2020/01/24 | 5,685 | 5,739 | 5,646 | 5,704 | +7 | +0.1% | 1,428,900 |
| 2020/01/23 | 5,715 | 5,715 | 5,641 | 5,697 | -24 | -0.4% | 1,281,700 |
| 2020/01/22 | 5,628 | 5,733 | 5,622 | 5,721 | +19 | +0.3% | 1,013,300 |
| 2020/01/21 | 5,746 | 5,749 | 5,688 | 5,702 | -45 | -0.8% | 869,000 |
| 2020/01/20 | 5,754 | 5,758 | 5,716 | 5,747 | +25 | +0.4% | 605,800 |
| 2020/01/17 | 5,750 | 5,755 | 5,703 | 5,722 | +32 | +0.6% | 1,053,800 |
| 2020/01/16 | 5,720 | 5,763 | 5,673 | 5,690 | -104 | -1.8% | 2,054,500 |
| 2020/01/15 | 5,737 | 5,827 | 5,721 | 5,794 | +2 | ±0% | 1,388,600 |
| 2020/01/14 | 5,850 | 5,857 | 5,736 | 5,792 | -51 | -0.9% | 2,310,100 |
| 2020/01/10 | 5,792 | 5,854 | 5,761 | 5,843 | +122 | +2.1% | 3,069,400 |
| 2020/01/09 | 5,528 | 5,728 | 5,509 | 5,721 | +326 | +6% | 4,004,200 |
| 2020/01/08 | 5,392 | 5,453 | 5,352 | 5,395 | -51 | -0.9% | 2,336,200 |
| 2020/01/07 | 5,330 | 5,469 | 5,318 | 5,446 | +289 | +5.6% | 3,334,900 |
| 2020/01/06 | 5,171 | 5,203 | 5,110 | 5,157 | -73 | -1.4% | 1,254,600 |
| 2019/12/30 | 5,200 | 5,246 | 5,197 | 5,230 | -6 | -0.1% | 658,300 |
| 2019/12/27 | 5,251 | 5,267 | 5,236 | 5,236 | +5 | +0.1% | 500,500 |
| 2019/12/26 | 5,227 | 5,251 | 5,219 | 5,231 | +4 | +0.1% | 517,800 |
| 2019/12/25 | 5,253 | 5,253 | 5,212 | 5,227 | -22 | -0.4% | 457,400 |
| 2019/12/24 | 5,246 | 5,266 | 5,234 | 5,249 | -7 | -0.1% | 376,000 |
| 2019/12/23 | 5,284 | 5,284 | 5,242 | 5,256 | -39 | -0.7% | 666,400 |
| 2019/12/20 | 5,352 | 5,403 | 5,295 | 5,295 | -94 | -1.7% | 1,758,200 |
| 2019/12/19 | 5,300 | 5,405 | 5,300 | 5,389 | +112 | +2.1% | 1,729,900 |
| 2019/12/18 | 5,436 | 5,437 | 5,270 | 5,277 | -41 | -0.8% | 1,960,300 |
| 2019/12/17 | 5,348 | 5,349 | 5,308 | 5,318 | +20 | +0.4% | 1,090,500 |
| 2019/12/16 | 5,270 | 5,314 | 5,264 | 5,298 | +37 | +0.7% | 945,400 |
| 2019/12/13 | 5,322 | 5,328 | 5,256 | 5,261 | +18 | +0.3% | 1,891,500 |
| 2019/12/12 | 5,270 | 5,292 | 5,232 | 5,243 | +16 | +0.3% | 1,332,900 |
| 2019/12/11 | 5,230 | 5,230 | 5,171 | 5,227 | +60 | +1.2% | 1,161,100 |
| 2019/12/10 | 5,267 | 5,267 | 5,161 | 5,167 | -70 | -1.3% | 1,354,200 |
| 2019/12/09 | 5,241 | 5,258 | 5,211 | 5,237 | +40 | +0.8% | 1,121,900 |
| 2019/12/06 | 5,181 | 5,220 | 5,168 | 5,197 | +55 | +1.1% | 1,061,200 |
| 2019/12/05 | 5,158 | 5,170 | 5,117 | 5,142 | +12 | +0.2% | 903,200 |
| 2019/12/04 | 5,097 | 5,134 | 5,081 | 5,130 | -38 | -0.7% | 800,600 |
| 2019/12/03 | 5,122 | 5,189 | 5,111 | 5,168 | -14 | -0.3% | 1,054,500 |
| 2019/12/02 | 5,200 | 5,233 | 5,174 | 5,182 | +10 | +0.2% | 961,600 |
| 2019/11/29 | 5,160 | 5,192 | 5,151 | 5,172 | +13 | +0.3% | 1,002,700 |
| 2019/11/28 | 5,202 | 5,236 | 5,150 | 5,159 | -7 | -0.1% | 914,500 |
| 2019/11/27 | 5,132 | 5,196 | 5,125 | 5,166 | +56 | +1.1% | 1,273,700 |
| 2019/11/26 | 5,163 | 5,166 | 5,087 | 5,110 | +16 | +0.3% | 2,344,000 |
1351～
1400
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
