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 |
|---|---|---|---|---|---|---|---|
| 2022/01/19 | 2,923 | 2,958 | 2,871 | 2,875 | -124 | -4.1% | 756,500 |
| 2022/01/18 | 3,020 | 3,060 | 2,964 | 2,999 | +14 | +0.5% | 837,100 |
| 2022/01/17 | 2,999 | 3,010 | 2,938 | 2,985 | -14 | -0.5% | 644,200 |
| 2022/01/14 | 2,901 | 3,030 | 2,882 | 2,999 | +97 | +3.3% | 1,267,600 |
| 2022/01/13 | 3,120 | 3,120 | 2,900 | 2,902 | -203 | -6.5% | 1,147,300 |
| 2022/01/12 | 3,045 | 3,120 | 3,025 | 3,105 | +30 | +1% | 415,800 |
| 2022/01/11 | 3,215 | 3,215 | 3,060 | 3,075 | -180 | -5.5% | 854,000 |
| 2022/01/07 | 3,305 | 3,340 | 3,220 | 3,255 | -95 | -2.8% | 528,500 |
| 2022/01/06 | 3,355 | 3,410 | 3,345 | 3,350 | -90 | -2.6% | 397,200 |
| 2022/01/05 | 3,470 | 3,470 | 3,410 | 3,440 | -35 | -1% | 225,100 |
| 2022/01/04 | 3,485 | 3,495 | 3,460 | 3,475 | +45 | +1.3% | 216,200 |
| 2021/12/30 | 3,435 | 3,465 | 3,415 | 3,430 | -40 | -1.2% | 158,200 |
| 2021/12/29 | 3,430 | 3,485 | 3,430 | 3,470 | -5 | -0.1% | 140,600 |
| 2021/12/28 | 3,430 | 3,480 | 3,405 | 3,475 | +75 | +2.2% | 272,100 |
| 2021/12/27 | 3,440 | 3,445 | 3,380 | 3,400 | -30 | -0.9% | 218,900 |
| 2021/12/24 | 3,420 | 3,440 | 3,415 | 3,430 | -10 | -0.3% | 162,200 |
| 2021/12/23 | 3,475 | 3,475 | 3,420 | 3,440 | -50 | -1.4% | 251,300 |
| 2021/12/22 | 3,520 | 3,540 | 3,485 | 3,490 | -30 | -0.9% | 194,800 |
| 2021/12/21 | 3,545 | 3,550 | 3,510 | 3,520 | +45 | +1.3% | 237,400 |
| 2021/12/20 | 3,400 | 3,495 | 3,375 | 3,475 | +45 | +1.3% | 321,400 |
| 2021/12/17 | 3,445 | 3,505 | 3,410 | 3,430 | -130 | -3.7% | 546,700 |
| 2021/12/16 | 3,605 | 3,610 | 3,545 | 3,560 | +25 | +0.7% | 188,900 |
| 2021/12/15 | 3,550 | 3,575 | 3,525 | 3,535 | -50 | -1.4% | 185,000 |
| 2021/12/14 | 3,610 | 3,620 | 3,570 | 3,585 | +5 | +0.1% | 248,900 |
| 2021/12/13 | 3,565 | 3,595 | 3,530 | 3,580 | +50 | +1.4% | 264,200 |
| 2021/12/10 | 3,555 | 3,575 | 3,510 | 3,530 | ±0 | ±0% | 232,100 |
| 2021/12/09 | 3,575 | 3,610 | 3,510 | 3,530 | -10 | -0.3% | 284,600 |
| 2021/12/08 | 3,610 | 3,615 | 3,525 | 3,540 | -40 | -1.1% | 279,500 |
| 2021/12/07 | 3,560 | 3,585 | 3,515 | 3,580 | +50 | +1.4% | 299,700 |
| 2021/12/06 | 3,540 | 3,555 | 3,505 | 3,530 | -10 | -0.3% | 239,500 |
| 2021/12/03 | 3,515 | 3,545 | 3,470 | 3,540 | +20 | +0.6% | 343,400 |
| 2021/12/02 | 3,490 | 3,545 | 3,480 | 3,520 | +40 | +1.1% | 309,100 |
| 2021/12/01 | 3,400 | 3,490 | 3,390 | 3,480 | +55 | +1.6% | 418,100 |
| 2021/11/30 | 3,460 | 3,540 | 3,425 | 3,425 | -5 | -0.1% | 851,300 |
| 2021/11/29 | 3,540 | 3,555 | 3,430 | 3,430 | -130 | -3.7% | 477,400 |
| 2021/11/26 | 3,630 | 3,640 | 3,540 | 3,560 | -55 | -1.5% | 316,500 |
| 2021/11/25 | 3,600 | 3,655 | 3,595 | 3,615 | +10 | +0.3% | 344,100 |
| 2021/11/24 | 3,560 | 3,625 | 3,555 | 3,605 | -10 | -0.3% | 451,300 |
| 2021/11/22 | 3,560 | 3,625 | 3,545 | 3,615 | +55 | +1.5% | 360,000 |
| 2021/11/19 | 3,585 | 3,610 | 3,555 | 3,560 | +55 | +1.6% | 332,900 |
| 2021/11/18 | 3,465 | 3,535 | 3,450 | 3,505 | +15 | +0.4% | 298,600 |
| 2021/11/17 | 3,455 | 3,500 | 3,435 | 3,490 | +70 | +2% | 261,900 |
| 2021/11/16 | 3,400 | 3,450 | 3,395 | 3,420 | ±0 | ±0% | 257,600 |
| 2021/11/15 | 3,450 | 3,470 | 3,395 | 3,420 | -30 | -0.9% | 224,000 |
| 2021/11/12 | 3,465 | 3,525 | 3,440 | 3,450 | -5 | -0.1% | 275,700 |
| 2021/11/11 | 3,470 | 3,490 | 3,445 | 3,455 | -15 | -0.4% | 284,100 |
| 2021/11/10 | 3,500 | 3,515 | 3,435 | 3,470 | -95 | -2.7% | 378,400 |
| 2021/11/09 | 3,670 | 3,670 | 3,555 | 3,565 | -100 | -2.7% | 467,200 |
| 2021/11/08 | 3,625 | 3,695 | 3,625 | 3,665 | +15 | +0.4% | 377,700 |
| 2021/11/05 | 3,645 | 3,660 | 3,605 | 3,650 | +20 | +0.6% | 224,100 |
701～
750
件表示中 / 3588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 | 279,300円 | +6.9% | +12.1% | 0.00% | 33.79倍 | 4.19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。筆頭株主キリンＨＤがＴＯＢ |
| ダイセル | 137,000円 | +7.5% | -12.3% | 4.38% | 7.29倍 | 0.99倍 |
|
車の部品等で使用の高機能樹脂（エンプラ）が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
| ニフコ | 367,300円 | -8.5% | -11.0% | 1.91% | 13.53倍 | 1.34倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| 住友ベ | 366,400円 | +7.6% | -1.6% | 2.46% | 14.22倍 | 1.12倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
| ゼオン | 144,800円 | +8.6% | -8.9% | 4.83% | 15.46倍 | 0.79倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
市場注目の銘柄
チャート関連のコラム
