ファンケルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,831 | 1,842.5 | 1,812 | 1,836 | -12.5 | -0.7% | 715,100 |
| 2024/04/25 | 1,835.5 | 1,858.5 | 1,825.5 | 1,848.5 | +20.5 | +1.1% | 1,115,900 |
| 2024/04/24 | 1,831 | 1,842 | 1,809.5 | 1,828 | -10.5 | -0.6% | 814,800 |
| 2024/04/23 | 1,855.5 | 1,862 | 1,825.5 | 1,838.5 | -11 | -0.6% | 624,200 |
| 2024/04/22 | 1,821.5 | 1,852 | 1,813 | 1,849.5 | +47.5 | +2.6% | 990,000 |
| 2024/04/19 | 1,851.5 | 1,864 | 1,787 | 1,802 | -36.5 | -2% | 954,700 |
| 2024/04/18 | 1,845.5 | 1,856 | 1,834.5 | 1,838.5 | +2.5 | +0.1% | 871,600 |
| 2024/04/17 | 1,870 | 1,871.5 | 1,828.5 | 1,836 | -44 | -2.3% | 1,339,500 |
| 2024/04/16 | 1,906 | 1,910 | 1,880 | 1,880 | -39 | -2% | 1,224,700 |
| 2024/04/15 | 1,964 | 1,965.5 | 1,906.5 | 1,919 | -57 | -2.9% | 1,177,100 |
| 2024/04/12 | 1,979 | 1,993.5 | 1,966 | 1,976 | -1.5 | -0.1% | 487,900 |
| 2024/04/11 | 1,988 | 1,991.5 | 1,967 | 1,977.5 | -12.5 | -0.6% | 668,800 |
| 2024/04/10 | 1,985 | 1,995.5 | 1,976 | 1,990 | +13 | +0.7% | 530,700 |
| 2024/04/09 | 1,967.5 | 1,979.5 | 1,961 | 1,977 | +8.5 | +0.4% | 472,400 |
| 2024/04/08 | 1,954 | 1,969.5 | 1,950.5 | 1,968.5 | +9 | +0.5% | 472,000 |
| 2024/04/05 | 1,976 | 1,985 | 1,950 | 1,959.5 | -12.5 | -0.6% | 548,600 |
| 2024/04/04 | 1,950 | 1,983.5 | 1,933.5 | 1,972 | +12.5 | +0.6% | 949,800 |
| 2024/04/03 | 1,969 | 1,971 | 1,951.5 | 1,959.5 | -20.5 | -1% | 751,300 |
| 2024/04/02 | 2,028.5 | 2,029 | 1,963 | 1,980 | -48.5 | -2.4% | 1,247,500 |
| 2024/04/01 | 2,015 | 2,036.5 | 1,999 | 2,028.5 | +25.5 | +1.3% | 824,000 |
| 2024/03/29 | 1,998 | 2,019.5 | 1,993 | 2,003 | -9 | -0.4% | 718,300 |
| 2024/03/28 | 1,996.5 | 2,020 | 1,986.5 | 2,012 | -7 | -0.3% | 1,345,000 |
| 2024/03/27 | 2,034 | 2,035 | 1,999.5 | 2,019 | -2.5 | -0.1% | 1,583,000 |
| 2024/03/26 | 2,035 | 2,038 | 1,997.5 | 2,021.5 | -21.5 | -1.1% | 1,301,300 |
| 2024/03/25 | 2,064 | 2,083.5 | 2,039 | 2,043 | -35 | -1.7% | 754,400 |
| 2024/03/22 | 2,084.5 | 2,093.5 | 2,067.5 | 2,078 | -12.5 | -0.6% | 490,800 |
| 2024/03/21 | 2,080 | 2,096 | 2,073 | 2,090.5 | +16 | +0.8% | 1,074,300 |
| 2024/03/19 | 2,085 | 2,099.5 | 2,058 | 2,074.5 | -32.5 | -1.5% | 843,400 |
| 2024/03/18 | 2,086 | 2,113.5 | 2,084 | 2,107 | -3 | -0.1% | 651,400 |
| 2024/03/15 | 2,095 | 2,119.5 | 2,078 | 2,110 | +9 | +0.4% | 781,500 |
| 2024/03/14 | 2,113 | 2,119 | 2,093 | 2,101 | +38 | +1.8% | 967,600 |
| 2024/03/13 | 2,074 | 2,103.5 | 2,048 | 2,063 | -35.5 | -1.7% | 1,500,800 |
| 2024/03/12 | 2,071.5 | 2,102 | 2,041 | 2,098.5 | +30 | +1.5% | 772,000 |
| 2024/03/11 | 2,054.5 | 2,068.5 | 2,032.5 | 2,068.5 | +25.5 | +1.2% | 669,200 |
| 2024/03/08 | 2,029.5 | 2,053 | 2,016.5 | 2,043 | +3 | +0.1% | 890,400 |
| 2024/03/07 | 2,010.5 | 2,059.5 | 2,009 | 2,040 | +49 | +2.5% | 991,200 |
| 2024/03/06 | 1,989 | 2,001 | 1,973.5 | 1,991 | +0.5 | ±0% | 772,300 |
| 2024/03/05 | 2,023 | 2,023.5 | 1,966.5 | 1,990.5 | -40.5 | -2% | 1,375,200 |
| 2024/03/04 | 2,058.5 | 2,069 | 2,023 | 2,031 | -31 | -1.5% | 912,500 |
| 2024/03/01 | 2,067.5 | 2,089 | 2,048.5 | 2,062 | -10.5 | -0.5% | 871,200 |
| 2024/02/29 | 2,090 | 2,099 | 2,071.5 | 2,072.5 | -25 | -1.2% | 563,000 |
| 2024/02/28 | 2,097 | 2,109 | 2,085 | 2,097.5 | +0.5 | ±0% | 820,800 |
| 2024/02/27 | 2,128 | 2,130 | 2,080.5 | 2,097 | -30.5 | -1.4% | 1,063,300 |
| 2024/02/26 | 2,150 | 2,159.5 | 2,114 | 2,127.5 | -15 | -0.7% | 972,600 |
| 2024/02/22 | 2,163 | 2,169 | 2,122 | 2,142.5 | -27 | -1.2% | 708,700 |
| 2024/02/21 | 2,154 | 2,182.5 | 2,136.5 | 2,169.5 | +24.5 | +1.1% | 610,900 |
| 2024/02/20 | 2,140 | 2,154.5 | 2,124.5 | 2,145 | +20 | +0.9% | 747,900 |
| 2024/02/19 | 2,096 | 2,130 | 2,090.5 | 2,125 | +46.5 | +2.2% | 1,032,700 |
| 2024/02/16 | 2,115.5 | 2,115.5 | 2,042 | 2,078.5 | -12.5 | -0.6% | 1,433,300 |
| 2024/02/15 | 2,180 | 2,197 | 2,086 | 2,091 | -106.5 | -4.8% | 1,605,300 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ファンケル」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 |
|---|---|---|---|---|---|---|---|---|
| ファンケル | 183,600円 | +7.6% | +50.2% | 1.85% | 26.13倍 | 2.87倍 |
|
通販主力の無添加化粧品メーカー。サプリや健康食品も展開する。キリンＨＤと資本業務提携 |
| 大阪ソーダ | 933,000円 | +0.8% | -35.3% | 0.96% | 31.56倍 | 2.24倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
| アイカ工 | 359,000円 | -2.1% | +15.4% | 3.09% | 15.73倍 | 1.48倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
| 日触媒 | 149,100円 | -7.1% | -42.7% | 3.02% | 21.93倍 | 0.61倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電池電解質、化粧品材料も |
| 日化薬 | 125,400円 | +1.7% | -45.3% | 3.59% | 50.73倍 | 0.78倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
市場注目の銘柄
チャート関連のコラム
