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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 3,398 | 3,404 | 3,354 | 3,403 | +29 | +0.9% | 2,761,600 |
| 2024/11/29 | 3,350 | 3,386 | 3,341 | 3,374 | +34 | +1% | 2,681,000 |
| 2024/11/28 | 3,350 | 3,352 | 3,301 | 3,340 | +25 | +0.8% | 2,533,100 |
| 2024/11/27 | 3,333 | 3,341 | 3,283 | 3,315 | +7 | +0.2% | 2,549,900 |
| 2024/11/26 | 3,291 | 3,308 | 3,247 | 3,308 | -24 | -0.7% | 2,406,000 |
| 2024/11/25 | 3,300 | 3,340 | 3,290 | 3,332 | +67 | +2.1% | 5,160,400 |
| 2024/11/22 | 3,237 | 3,285 | 3,234 | 3,265 | +43 | +1.3% | 2,459,700 |
| 2024/11/21 | 3,258 | 3,265 | 3,207 | 3,222 | -49 | -1.5% | 2,761,400 |
| 2024/11/20 | 3,275 | 3,306 | 3,261 | 3,271 | -25 | -0.8% | 1,813,100 |
| 2024/11/19 | 3,345 | 3,352 | 3,271 | 3,296 | -7 | -0.2% | 2,919,500 |
| 2024/11/18 | 3,313 | 3,346 | 3,298 | 3,303 | -51 | -1.5% | 2,453,800 |
| 2024/11/15 | 3,366 | 3,405 | 3,350 | 3,354 | -22 | -0.7% | 2,959,100 |
| 2024/11/14 | 3,382 | 3,412 | 3,361 | 3,376 | +16 | +0.5% | 3,634,400 |
| 2024/11/13 | 3,426 | 3,438 | 3,329 | 3,360 | -109 | -3.1% | 5,600,800 |
| 2024/11/12 | 3,456 | 3,497 | 3,430 | 3,469 | -5 | -0.1% | 3,535,800 |
| 2024/11/11 | 3,502 | 3,524 | 3,436 | 3,474 | -78 | -2.2% | 3,437,300 |
| 2024/11/08 | 3,556 | 3,561 | 3,486 | 3,552 | +37 | +1.1% | 5,316,800 |
| 2024/11/07 | 3,760 | 3,761 | 3,510 | 3,515 | -122 | -3.4% | 7,149,300 |
| 2024/11/06 | 3,585 | 3,684 | 3,585 | 3,637 | +53 | +1.5% | 4,773,400 |
| 2024/11/05 | 3,581 | 3,610 | 3,564 | 3,584 | +30 | +0.8% | 3,072,900 |
| 2024/11/01 | 3,593 | 3,625 | 3,533 | 3,554 | -125 | -3.4% | 3,155,900 |
| 2024/10/31 | 3,690 | 3,697 | 3,655 | 3,679 | -44 | -1.2% | 3,589,700 |
| 2024/10/30 | 3,692 | 3,758 | 3,690 | 3,723 | +55 | +1.5% | 11,089,500 |
| 2024/10/29 | 3,632 | 3,675 | 3,619 | 3,668 | +20 | +0.5% | 1,805,500 |
| 2024/10/28 | 3,564 | 3,668 | 3,564 | 3,648 | +46 | +1.3% | 2,427,100 |
| 2024/10/25 | 3,600 | 3,611 | 3,556 | 3,602 | -25 | -0.7% | 2,615,400 |
| 2024/10/24 | 3,597 | 3,629 | 3,576 | 3,627 | -12 | -0.3% | 2,823,800 |
| 2024/10/23 | 3,630 | 3,680 | 3,627 | 3,639 | -22 | -0.6% | 1,707,900 |
| 2024/10/22 | 3,670 | 3,689 | 3,627 | 3,661 | -5 | -0.1% | 1,907,600 |
| 2024/10/21 | 3,681 | 3,684 | 3,650 | 3,666 | -39 | -1.1% | 1,911,300 |
| 2024/10/18 | 3,690 | 3,720 | 3,674 | 3,705 | +81 | +2.2% | 2,297,600 |
| 2024/10/17 | 3,678 | 3,686 | 3,621 | 3,624 | -75 | -2% | 3,091,400 |
| 2024/10/16 | 3,708 | 3,731 | 3,693 | 3,699 | -63 | -1.7% | 2,329,100 |
| 2024/10/15 | 3,797 | 3,800 | 3,746 | 3,762 | -18 | -0.5% | 2,769,700 |
| 2024/10/11 | 3,816 | 3,828 | 3,780 | 3,780 | -1 | ±0% | 2,772,100 |
| 2024/10/10 | 3,821 | 3,847 | 3,772 | 3,781 | -3 | -0.1% | 2,700,200 |
| 2024/10/09 | 3,773 | 3,803 | 3,764 | 3,784 | +77 | +2.1% | 2,521,900 |
| 2024/10/08 | 3,715 | 3,739 | 3,701 | 3,707 | -63 | -1.7% | 2,819,400 |
| 2024/10/07 | 3,805 | 3,817 | 3,768 | 3,770 | +35 | +0.9% | 2,273,100 |
| 2024/10/04 | 3,706 | 3,774 | 3,702 | 3,735 | +9 | +0.2% | 2,485,600 |
| 2024/10/03 | 3,762 | 3,764 | 3,693 | 3,726 | +56 | +1.5% | 2,612,500 |
| 2024/10/02 | 3,641 | 3,708 | 3,641 | 3,670 | -53 | -1.4% | 2,688,200 |
| 2024/10/01 | 3,721 | 3,748 | 3,688 | 3,723 | +35 | +0.9% | 2,452,700 |
| 2024/09/30 | 3,646 | 3,736 | 3,640 | 3,688 | -168 | -4.4% | 4,821,600 |
| 2024/09/27 | 3,831 | 3,857 | 3,759 | 3,856 | +58 | +1.5% | 3,272,600 |
| 2024/09/26 | 3,765 | 3,814 | 3,755 | 3,798 | +78 | +2.1% | 3,840,300 |
| 2024/09/25 | 3,761 | 3,771 | 3,703 | 3,720 | -54 | -1.4% | 2,802,300 |
| 2024/09/24 | 3,772 | 3,835 | 3,769 | 3,774 | +12 | +0.3% | 3,398,300 |
| 2024/09/20 | 3,818 | 3,821 | 3,753 | 3,762 | -4 | -0.1% | 5,766,300 |
| 2024/09/19 | 3,837 | 3,870 | 3,750 | 3,766 | -28 | -0.7% | 4,060,800 |
101～
150
件表示中 / 3692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 | 305,300円 | +6.4% | +2.4% | 1.97% | 14.71倍 | 1.17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 | 452,800円 | +5.4% | +8.5% | 2.34% | 14.79倍 | 1.91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 | 603,700円 | +2.6% | +7.9% | 2.55% | 24.17倍 | 2.63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 | 110,100円 | +11.1% | +24.5% | 1.45% | 15.96倍 | 1.63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 |
| ユニチャーム | 134,300円 | +3.6% | +5.5% | 1.34% | 27.25倍 | 3.05倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
市場注目の銘柄
チャート関連のコラム
