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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 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 |
| 2024/09/18 | 3,845 | 3,864 | 3,751 | 3,794 | -28 | -0.7% | 2,607,600 |
| 2024/09/17 | 3,803 | 3,849 | 3,782 | 3,822 | +19 | +0.5% | 2,985,900 |
| 2024/09/13 | 3,869 | 3,880 | 3,790 | 3,803 | -83 | -2.1% | 3,797,100 |
| 2024/09/12 | 3,865 | 3,917 | 3,851 | 3,886 | +117 | +3.1% | 3,798,900 |
| 2024/09/11 | 3,790 | 3,811 | 3,722 | 3,769 | -41 | -1.1% | 3,534,700 |
| 2024/09/10 | 3,843 | 3,865 | 3,807 | 3,810 | -30 | -0.8% | 3,163,800 |
| 2024/09/09 | 3,711 | 3,842 | 3,703 | 3,840 | +59 | +1.6% | 4,565,000 |
| 2024/09/06 | 3,820 | 3,838 | 3,765 | 3,781 | -44 | -1.2% | 2,838,600 |
| 2024/09/05 | 3,751 | 3,886 | 3,714 | 3,825 | +4 | +0.1% | 3,693,700 |
| 2024/09/04 | 3,829 | 3,860 | 3,776 | 3,821 | -148 | -3.7% | 5,239,200 |
| 2024/09/03 | 3,953 | 3,994 | 3,945 | 3,969 | +24 | +0.6% | 2,429,800 |
| 2024/09/02 | 3,950 | 3,966 | 3,902 | 3,945 | +40 | +1% | 2,830,600 |
| 2024/08/30 | 3,844 | 3,910 | 3,840 | 3,905 | +42 | +1.1% | 5,842,300 |
| 2024/08/29 | 3,820 | 3,863 | 3,796 | 3,863 | +17 | +0.4% | 2,852,800 |
| 2024/08/28 | 3,821 | 3,848 | 3,779 | 3,846 | +23 | +0.6% | 2,344,500 |
| 2024/08/27 | 3,770 | 3,833 | 3,759 | 3,823 | +55 | +1.5% | 1,983,200 |
| 2024/08/26 | 3,719 | 3,777 | 3,717 | 3,768 | -2 | -0.1% | 2,067,200 |
| 2024/08/23 | 3,749 | 3,775 | 3,730 | 3,770 | +60 | +1.6% | 2,673,300 |
| 2024/08/22 | 3,650 | 3,713 | 3,647 | 3,710 | +25 | +0.7% | 2,679,300 |
| 2024/08/21 | 3,612 | 3,690 | 3,601 | 3,685 | +83 | +2.3% | 2,917,400 |
| 2024/08/20 | 3,580 | 3,639 | 3,566 | 3,602 | +36 | +1% | 2,295,800 |
| 2024/08/19 | 3,600 | 3,642 | 3,563 | 3,566 | -23 | -0.6% | 2,163,900 |
151～
200
件表示中 / 3720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 | 311,800円 | +2.6% | +0.7% | 2.25% | 14.34倍 | 1.12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 | 444,400円 | +5.4% | +8.5% | 2.39% | 13.87倍 | 1.78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 | 668,300円 | +2.6% | +7.9% | 2.30% | 26.76倍 | 2.91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 | 110,900円 | +11.1% | +24.5% | 1.44% | 16.08倍 | 1.64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 | 525,300円 | -1.4% | +16.0% | 1.03% | 19.60倍 | 2.32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
