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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 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 |
| 2024/05/27 | 3,508 | 3,552 | 3,500 | 3,549 | +81 | +2.3% | 3,249,000 |
| 2024/05/24 | 3,387 | 3,475 | 3,376 | 3,468 | +37 | +1.1% | 2,469,500 |
| 2024/05/23 | 3,432 | 3,447 | 3,374 | 3,431 | +3 | +0.1% | 2,347,300 |
| 2024/05/22 | 3,471 | 3,471 | 3,413 | 3,428 | -57 | -1.6% | 3,249,500 |
| 2024/05/21 | 3,465 | 3,489 | 3,461 | 3,485 | +31 | +0.9% | 2,176,300 |
| 2024/05/20 | 3,419 | 3,485 | 3,412 | 3,454 | +40 | +1.2% | 2,627,700 |
| 2024/05/17 | 3,370 | 3,434 | 3,362 | 3,414 | ±0 | ±0% | 2,683,000 |
| 2024/05/16 | 3,457 | 3,464 | 3,398 | 3,414 | -17 | -0.5% | 2,448,300 |
| 2024/05/15 | 3,489 | 3,512 | 3,426 | 3,431 | -27 | -0.8% | 2,367,300 |
| 2024/05/14 | 3,420 | 3,458 | 3,396 | 3,458 | +64 | +1.9% | 2,856,700 |
| 2024/05/13 | 3,352 | 3,402 | 3,340 | 3,394 | +42 | +1.3% | 2,106,900 |
| 2024/05/10 | 3,383 | 3,471 | 3,336 | 3,352 | -101 | -2.9% | 4,410,800 |
| 2024/05/09 | 3,453 | 3,495 | 3,430 | 3,453 | -2 | -0.1% | 2,151,900 |
| 2024/05/08 | 3,478 | 3,499 | 3,452 | 3,455 | -33 | -0.9% | 2,841,700 |
| 2024/05/07 | 3,478 | 3,492 | 3,441 | 3,488 | +75 | +2.2% | 3,226,800 |
| 2024/05/02 | 3,371 | 3,418 | 3,354 | 3,413 | +44 | +1.3% | 2,099,100 |
| 2024/05/01 | 3,369 | 3,382 | 3,336 | 3,369 | -8 | -0.2% | 1,673,000 |
| 2024/04/30 | 3,380 | 3,427 | 3,352 | 3,377 | +49 | +1.5% | 3,647,000 |
| 2024/04/26 | 3,316 | 3,337 | 3,287 | 3,328 | +5 | +0.2% | 2,913,400 |
| 2024/04/25 | 3,345 | 3,375 | 3,311 | 3,323 | -84 | -2.5% | 3,197,800 |
| 2024/04/24 | 3,316 | 3,409 | 3,297 | 3,407 | +86 | +2.6% | 3,503,000 |
| 2024/04/23 | 3,366 | 3,385 | 3,319 | 3,321 | -26 | -0.8% | 2,022,000 |
| 2024/04/22 | 3,370 | 3,403 | 3,334 | 3,347 | +17 | +0.5% | 2,848,500 |
| 2024/04/19 | 3,322 | 3,383 | 3,281 | 3,330 | -13 | -0.4% | 5,324,400 |
| 2024/04/18 | 3,250 | 3,356 | 3,233 | 3,343 | -108 | -3.1% | 10,575,000 |
| 2024/04/17 | 3,415 | 3,503 | 3,405 | 3,451 | +57 | +1.7% | 5,089,900 |
| 2024/04/16 | 3,419 | 3,432 | 3,378 | 3,394 | -60 | -1.7% | 4,072,300 |
| 2024/04/15 | 3,435 | 3,454 | 3,394 | 3,454 | -34 | -1% | 2,904,700 |
| 2024/04/12 | 3,443 | 3,512 | 3,426 | 3,488 | +115 | +3.4% | 5,223,700 |
| 2024/04/11 | 3,335 | 3,386 | 3,326 | 3,373 | -2 | -0.1% | 2,211,400 |
| 2024/04/10 | 3,380 | 3,389 | 3,366 | 3,375 | -16 | -0.5% | 1,944,400 |
| 2024/04/09 | 3,390 | 3,400 | 3,346 | 3,391 | -4 | -0.1% | 2,607,600 |
| 2024/04/08 | 3,375 | 3,408 | 3,361 | 3,395 | +61 | +1.8% | 2,434,300 |
| 2024/04/05 | 3,320 | 3,373 | 3,290 | 3,334 | -41 | -1.2% | 3,450,500 |
| 2024/04/04 | 3,329 | 3,386 | 3,308 | 3,375 | +81 | +2.5% | 3,700,900 |
| 2024/04/03 | 3,300 | 3,347 | 3,283 | 3,294 | -38 | -1.1% | 3,641,600 |
| 2024/04/02 | 3,333 | 3,357 | 3,291 | 3,332 | +51 | +1.6% | 4,128,400 |
| 2024/04/01 | 3,371 | 3,381 | 3,237 | 3,281 | -89 | -2.6% | 5,217,200 |
| 2024/03/29 | 3,440 | 3,454 | 3,370 | 3,370 | -18 | -0.5% | 4,404,700 |
| 2024/03/28 | 3,464 | 3,476 | 3,372 | 3,388 | -6,692 | -66.4% | 3,539,900 |
| 2024/03/27 | 10,320 | 10,390 | 10,080 | 10,080 | -215 | -2.1% | 1,987,300 |
| 2024/03/26 | 10,195 | 10,410 | 10,155 | 10,295 | ±0 | ±0% | 1,188,400 |
251～
300
件表示中 / 3721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 | 310,600円 | +2.6% | +0.7% | 2.25% | 14.28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 | 443,400円 | +5.4% | +8.5% | 2.39% | 13.84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 | 668,600円 | +2.6% | +7.9% | 2.30% | 26.77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 | 525,000円 | -1.4% | +16.0% | 1.03% | 19.59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
