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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 3,079 | 3,200 | 3,041 | 3,200 | +441 | +16% | 7,462,900 |
| 2024/08/05 | 3,022 | 3,046 | 2,743.5 | 2,759 | -440 | -13.8% | 7,284,400 |
| 2024/08/02 | 3,288 | 3,328 | 3,199 | 3,199 | -229 | -6.7% | 5,060,700 |
| 2024/08/01 | 3,440 | 3,489 | 3,390 | 3,428 | -152 | -4.2% | 4,184,700 |
| 2024/07/31 | 3,495 | 3,596 | 3,478 | 3,580 | +78 | +2.2% | 3,761,000 |
| 2024/07/30 | 3,498 | 3,535 | 3,482 | 3,502 | +16 | +0.5% | 3,336,600 |
| 2024/07/29 | 3,425 | 3,507 | 3,409 | 3,486 | +89 | +2.6% | 4,913,500 |
| 2024/07/26 | 3,437 | 3,494 | 3,384 | 3,397 | -91 | -2.6% | 6,142,500 |
| 2024/07/25 | 3,500 | 3,530 | 3,458 | 3,488 | -120 | -3.3% | 5,374,400 |
| 2024/07/24 | 3,676 | 3,690 | 3,600 | 3,608 | -119 | -3.2% | 5,110,700 |
| 2024/07/23 | 3,796 | 3,798 | 3,713 | 3,727 | -40 | -1.1% | 2,141,100 |
| 2024/07/22 | 3,800 | 3,805 | 3,731 | 3,767 | -51 | -1.3% | 1,737,400 |
| 2024/07/19 | 3,793 | 3,844 | 3,776 | 3,818 | -7 | -0.2% | 1,693,900 |
| 2024/07/18 | 3,790 | 3,857 | 3,787 | 3,825 | +2 | +0.1% | 2,676,900 |
| 2024/07/17 | 3,833 | 3,844 | 3,813 | 3,823 | -6 | -0.2% | 2,589,600 |
| 2024/07/16 | 3,818 | 3,868 | 3,814 | 3,829 | +19 | +0.5% | 2,492,700 |
| 2024/07/12 | 3,853 | 3,878 | 3,800 | 3,810 | -99 | -2.5% | 4,589,800 |
| 2024/07/11 | 3,999 | 3,999 | 3,909 | 3,909 | -73 | -1.8% | 4,338,100 |
| 2024/07/10 | 3,923 | 3,987 | 3,900 | 3,982 | +51 | +1.3% | 3,751,400 |
| 2024/07/09 | 3,863 | 3,952 | 3,854 | 3,931 | +80 | +2.1% | 3,007,000 |
| 2024/07/08 | 3,850 | 3,882 | 3,840 | 3,851 | -10 | -0.3% | 2,161,300 |
| 2024/07/05 | 3,863 | 3,896 | 3,836 | 3,861 | -39 | -1% | 2,330,800 |
| 2024/07/04 | 3,864 | 3,920 | 3,860 | 3,900 | +26 | +0.7% | 2,801,100 |
| 2024/07/03 | 3,785 | 3,888 | 3,782 | 3,874 | +108 | +2.9% | 4,328,000 |
| 2024/07/02 | 3,723 | 3,772 | 3,683 | 3,766 | +14 | +0.4% | 4,058,900 |
| 2024/07/01 | 3,779 | 3,798 | 3,729 | 3,752 | -10 | -0.3% | 2,905,100 |
| 2024/06/28 | 3,750 | 3,762 | 3,723 | 3,762 | +22 | +0.6% | 3,004,500 |
| 2024/06/27 | 3,690 | 3,744 | 3,668 | 3,740 | -6 | -0.2% | 3,194,100 |
| 2024/06/26 | 3,719 | 3,750 | 3,682 | 3,746 | +44 | +1.2% | 3,538,300 |
| 2024/06/25 | 3,700 | 3,708 | 3,655 | 3,702 | +24 | +0.7% | 3,452,700 |
| 2024/06/24 | 3,667 | 3,686 | 3,630 | 3,678 | -9 | -0.2% | 3,119,600 |
| 2024/06/21 | 3,706 | 3,755 | 3,684 | 3,687 | -1 | ±0% | 8,232,600 |
| 2024/06/20 | 3,683 | 3,730 | 3,659 | 3,688 | -2 | -0.1% | 2,371,500 |
| 2024/06/19 | 3,700 | 3,722 | 3,683 | 3,690 | -14 | -0.4% | 2,045,500 |
| 2024/06/18 | 3,678 | 3,713 | 3,662 | 3,704 | +64 | +1.8% | 2,275,100 |
| 2024/06/17 | 3,681 | 3,684 | 3,620 | 3,640 | -84 | -2.3% | 2,356,800 |
| 2024/06/14 | 3,707 | 3,748 | 3,675 | 3,724 | +46 | +1.3% | 4,719,700 |
| 2024/06/13 | 3,683 | 3,703 | 3,663 | 3,678 | -5 | -0.1% | 2,609,100 |
| 2024/06/12 | 3,749 | 3,749 | 3,670 | 3,683 | -53 | -1.4% | 3,072,600 |
| 2024/06/11 | 3,750 | 3,795 | 3,736 | 3,736 | +8 | +0.2% | 2,722,400 |
| 2024/06/10 | 3,688 | 3,736 | 3,653 | 3,728 | +49 | +1.3% | 2,520,300 |
| 2024/06/07 | 3,673 | 3,703 | 3,653 | 3,679 | +19 | +0.5% | 2,295,200 |
| 2024/06/06 | 3,646 | 3,678 | 3,635 | 3,660 | +53 | +1.5% | 2,551,400 |
| 2024/06/05 | 3,614 | 3,619 | 3,571 | 3,607 | -7 | -0.2% | 2,550,600 |
| 2024/06/04 | 3,605 | 3,661 | 3,602 | 3,614 | +15 | +0.4% | 2,735,200 |
| 2024/06/03 | 3,593 | 3,617 | 3,582 | 3,599 | +20 | +0.6% | 2,412,200 |
| 2024/05/31 | 3,580 | 3,595 | 3,546 | 3,579 | +31 | +0.9% | 5,945,400 |
| 2024/05/30 | 3,501 | 3,554 | 3,456 | 3,548 | -11 | -0.3% | 3,602,600 |
| 2024/05/29 | 3,644 | 3,644 | 3,544 | 3,559 | -51 | -1.4% | 2,663,300 |
| 2024/05/28 | 3,560 | 3,625 | 3,558 | 3,610 | +61 | +1.7% | 3,134,100 |
251～
300
件表示中 / 3763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 | 359,100円 | +2.6% | +0.7% | 1.95% | 16.52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 | 462,800円 | -6.3% | -14.7% | 2.29% | 18.44倍 | 1.86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 | 662,800円 | +3.8% | +11.2% | 2.32% | 25.45倍 | 2.92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 | 113,300円 | +11.1% | +24.5% | 1.41% | 16.43倍 | 1.76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 | 566,000円 | -1.4% | +16.0% | 0.95% | 21.12倍 | 2.50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
