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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,530 | 3,585 | 3,505 | 3,585 | +145 | +4.2% | 321,200 |
| 2021/10/29 | 3,360 | 3,450 | 3,330 | 3,440 | -60 | -1.7% | 912,100 |
| 2021/10/28 | 3,490 | 3,565 | 3,480 | 3,500 | +5 | +0.1% | 1,397,900 |
| 2021/10/27 | 3,490 | 3,530 | 3,470 | 3,495 | -25 | -0.7% | 295,900 |
| 2021/10/26 | 3,545 | 3,545 | 3,505 | 3,520 | +30 | +0.9% | 310,500 |
| 2021/10/25 | 3,450 | 3,520 | 3,450 | 3,490 | +25 | +0.7% | 340,000 |
| 2021/10/22 | 3,475 | 3,500 | 3,445 | 3,465 | +25 | +0.7% | 288,000 |
| 2021/10/21 | 3,535 | 3,540 | 3,440 | 3,440 | -140 | -3.9% | 368,200 |
| 2021/10/20 | 3,600 | 3,625 | 3,580 | 3,580 | -35 | -1% | 230,900 |
| 2021/10/19 | 3,605 | 3,640 | 3,605 | 3,615 | +10 | +0.3% | 227,000 |
| 2021/10/18 | 3,625 | 3,650 | 3,590 | 3,605 | -145 | -3.9% | 511,700 |
| 2021/10/15 | 3,740 | 3,760 | 3,710 | 3,750 | +50 | +1.4% | 168,400 |
| 2021/10/14 | 3,660 | 3,705 | 3,635 | 3,700 | +80 | +2.2% | 214,200 |
| 2021/10/13 | 3,710 | 3,745 | 3,620 | 3,620 | -70 | -1.9% | 297,700 |
| 2021/10/12 | 3,740 | 3,745 | 3,680 | 3,690 | -75 | -2% | 253,900 |
| 2021/10/11 | 3,695 | 3,775 | 3,665 | 3,765 | ±0 | ±0% | 200,000 |
| 2021/10/08 | 3,790 | 3,805 | 3,750 | 3,765 | +35 | +0.9% | 338,600 |
| 2021/10/07 | 3,725 | 3,800 | 3,725 | 3,730 | +5 | +0.1% | 257,100 |
| 2021/10/06 | 3,740 | 3,785 | 3,700 | 3,725 | +55 | +1.5% | 577,800 |
| 2021/10/05 | 3,605 | 3,695 | 3,600 | 3,670 | +20 | +0.5% | 259,200 |
| 2021/10/04 | 3,685 | 3,695 | 3,630 | 3,650 | +5 | +0.1% | 279,400 |
| 2021/10/01 | 3,680 | 3,700 | 3,625 | 3,645 | -60 | -1.6% | 257,800 |
| 2021/09/30 | 3,725 | 3,745 | 3,700 | 3,705 | ±0 | ±0% | 307,200 |
| 2021/09/29 | 3,645 | 3,705 | 3,645 | 3,705 | -25 | -0.7% | 300,500 |
| 2021/09/28 | 3,805 | 3,805 | 3,725 | 3,730 | -100 | -2.6% | 326,400 |
| 2021/09/27 | 3,880 | 3,895 | 3,825 | 3,830 | -45 | -1.2% | 180,300 |
| 2021/09/24 | 3,850 | 3,895 | 3,840 | 3,875 | +75 | +2% | 282,000 |
| 2021/09/22 | 3,800 | 3,815 | 3,760 | 3,800 | -25 | -0.7% | 300,500 |
| 2021/09/21 | 3,760 | 3,835 | 3,745 | 3,825 | +15 | +0.4% | 341,000 |
| 2021/09/17 | 3,855 | 3,855 | 3,780 | 3,810 | ±0 | ±0% | 286,500 |
| 2021/09/16 | 3,810 | 3,825 | 3,785 | 3,810 | -5 | -0.1% | 238,300 |
| 2021/09/15 | 3,850 | 3,885 | 3,815 | 3,815 | -100 | -2.6% | 352,000 |
| 2021/09/14 | 3,900 | 3,920 | 3,875 | 3,915 | -15 | -0.4% | 295,200 |
| 2021/09/13 | 3,935 | 3,980 | 3,915 | 3,930 | -45 | -1.1% | 341,000 |
| 2021/09/10 | 3,820 | 3,980 | 3,820 | 3,975 | +165 | +4.3% | 577,600 |
| 2021/09/09 | 3,855 | 3,865 | 3,795 | 3,810 | -65 | -1.7% | 333,500 |
| 2021/09/08 | 3,880 | 3,910 | 3,830 | 3,875 | +45 | +1.2% | 327,800 |
| 2021/09/07 | 3,850 | 3,870 | 3,805 | 3,830 | +10 | +0.3% | 225,500 |
| 2021/09/06 | 3,840 | 3,840 | 3,760 | 3,820 | -30 | -0.8% | 314,900 |
| 2021/09/03 | 3,770 | 3,855 | 3,770 | 3,850 | +90 | +2.4% | 402,200 |
| 2021/09/02 | 3,730 | 3,760 | 3,715 | 3,760 | +70 | +1.9% | 254,600 |
| 2021/09/01 | 3,715 | 3,755 | 3,680 | 3,690 | -35 | -0.9% | 335,800 |
| 2021/08/31 | 3,700 | 3,745 | 3,670 | 3,725 | +30 | +0.8% | 354,100 |
| 2021/08/30 | 3,625 | 3,705 | 3,605 | 3,695 | +140 | +3.9% | 414,700 |
| 2021/08/27 | 3,505 | 3,575 | 3,500 | 3,555 | -20 | -0.6% | 267,300 |
| 2021/08/26 | 3,515 | 3,585 | 3,505 | 3,575 | +60 | +1.7% | 250,600 |
| 2021/08/25 | 3,560 | 3,575 | 3,510 | 3,515 | -80 | -2.2% | 217,700 |
| 2021/08/24 | 3,615 | 3,660 | 3,590 | 3,595 | -5 | -0.1% | 172,100 |
| 2021/08/23 | 3,515 | 3,620 | 3,510 | 3,600 | +70 | +2% | 245,300 |
| 2021/08/20 | 3,600 | 3,615 | 3,530 | 3,530 | -55 | -1.5% | 235,000 |
751～
800
件表示中 / 3586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 | 137,600円 | +7.5% | -12.3% | 4.36% | 7.32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 | 368,600円 | -8.5% | -11.0% | 1.90% | 13.57倍 | 1.35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 | 379,400円 | +7.6% | -1.6% | 2.37% | 14.72倍 | 1.16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 | 145,700円 | +8.6% | -8.9% | 4.80% | 15.55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
