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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,580 | 3,605 | 3,560 | 3,585 | ±0 | ±0% | 262,000 |
| 2021/08/18 | 3,555 | 3,605 | 3,520 | 3,585 | +60 | +1.7% | 303,200 |
| 2021/08/17 | 3,560 | 3,565 | 3,505 | 3,525 | -60 | -1.7% | 315,500 |
| 2021/08/16 | 3,650 | 3,655 | 3,580 | 3,585 | -75 | -2% | 286,500 |
| 2021/08/13 | 3,675 | 3,695 | 3,635 | 3,660 | ±0 | ±0% | 199,300 |
| 2021/08/12 | 3,630 | 3,695 | 3,620 | 3,660 | -30 | -0.8% | 337,100 |
| 2021/08/11 | 3,655 | 3,705 | 3,645 | 3,690 | +70 | +1.9% | 370,900 |
| 2021/08/10 | 3,600 | 3,635 | 3,585 | 3,620 | +30 | +0.8% | 394,700 |
| 2021/08/06 | 3,540 | 3,605 | 3,495 | 3,590 | +60 | +1.7% | 441,300 |
| 2021/08/05 | 3,335 | 3,540 | 3,295 | 3,530 | +240 | +7.3% | 1,147,100 |
| 2021/08/04 | 3,360 | 3,360 | 3,280 | 3,290 | -70 | -2.1% | 524,800 |
| 2021/08/03 | 3,490 | 3,520 | 3,340 | 3,360 | -190 | -5.4% | 686,600 |
| 2021/08/02 | 3,525 | 3,550 | 3,495 | 3,550 | +80 | +2.3% | 285,400 |
| 2021/07/30 | 3,455 | 3,490 | 3,450 | 3,470 | -40 | -1.1% | 355,100 |
| 2021/07/29 | 3,500 | 3,535 | 3,495 | 3,510 | +40 | +1.2% | 323,500 |
| 2021/07/28 | 3,505 | 3,515 | 3,455 | 3,470 | -65 | -1.8% | 293,700 |
| 2021/07/27 | 3,540 | 3,540 | 3,510 | 3,535 | +15 | +0.4% | 169,100 |
| 2021/07/26 | 3,585 | 3,585 | 3,500 | 3,520 | -20 | -0.6% | 252,000 |
| 2021/07/21 | 3,520 | 3,545 | 3,495 | 3,540 | +40 | +1.1% | 204,500 |
| 2021/07/20 | 3,450 | 3,510 | 3,450 | 3,500 | +15 | +0.4% | 230,700 |
| 2021/07/19 | 3,485 | 3,505 | 3,455 | 3,485 | -10 | -0.3% | 339,500 |
| 2021/07/16 | 3,460 | 3,515 | 3,450 | 3,495 | +40 | +1.2% | 166,500 |
| 2021/07/15 | 3,505 | 3,530 | 3,445 | 3,455 | -95 | -2.7% | 369,300 |
| 2021/07/14 | 3,515 | 3,565 | 3,505 | 3,550 | -30 | -0.8% | 207,300 |
| 2021/07/13 | 3,600 | 3,610 | 3,570 | 3,580 | +10 | +0.3% | 226,600 |
| 2021/07/12 | 3,540 | 3,575 | 3,530 | 3,570 | +95 | +2.7% | 219,300 |
| 2021/07/09 | 3,445 | 3,490 | 3,405 | 3,475 | -40 | -1.1% | 475,900 |
| 2021/07/08 | 3,525 | 3,565 | 3,505 | 3,515 | +5 | +0.1% | 400,700 |
| 2021/07/07 | 3,545 | 3,565 | 3,510 | 3,510 | -55 | -1.5% | 233,200 |
| 2021/07/06 | 3,585 | 3,585 | 3,545 | 3,565 | ±0 | ±0% | 130,900 |
| 2021/07/05 | 3,565 | 3,580 | 3,530 | 3,565 | -25 | -0.7% | 170,100 |
| 2021/07/02 | 3,580 | 3,595 | 3,570 | 3,590 | +30 | +0.8% | 165,700 |
| 2021/07/01 | 3,590 | 3,595 | 3,560 | 3,560 | -40 | -1.1% | 254,300 |
| 2021/06/30 | 3,655 | 3,675 | 3,590 | 3,600 | -15 | -0.4% | 230,200 |
| 2021/06/29 | 3,585 | 3,645 | 3,585 | 3,615 | +50 | +1.4% | 349,700 |
| 2021/06/28 | 3,620 | 3,620 | 3,550 | 3,565 | -45 | -1.2% | 349,500 |
| 2021/06/25 | 3,575 | 3,620 | 3,565 | 3,610 | +25 | +0.7% | 218,000 |
| 2021/06/24 | 3,565 | 3,650 | 3,540 | 3,585 | +35 | +1% | 392,500 |
| 2021/06/23 | 3,625 | 3,625 | 3,545 | 3,550 | -35 | -1% | 326,600 |
| 2021/06/22 | 3,575 | 3,600 | 3,540 | 3,585 | +45 | +1.3% | 243,000 |
| 2021/06/21 | 3,545 | 3,585 | 3,530 | 3,540 | -30 | -0.8% | 356,400 |
| 2021/06/18 | 3,665 | 3,670 | 3,565 | 3,570 | -75 | -2.1% | 262,400 |
| 2021/06/17 | 3,645 | 3,665 | 3,620 | 3,645 | ±0 | ±0% | 204,200 |
| 2021/06/16 | 3,630 | 3,690 | 3,610 | 3,645 | -5 | -0.1% | 235,400 |
| 2021/06/15 | 3,610 | 3,650 | 3,570 | 3,650 | +40 | +1.1% | 254,900 |
| 2021/06/14 | 3,620 | 3,625 | 3,575 | 3,610 | +10 | +0.3% | 234,700 |
| 2021/06/11 | 3,620 | 3,625 | 3,545 | 3,600 | -5 | -0.1% | 365,400 |
| 2021/06/10 | 3,490 | 3,620 | 3,490 | 3,605 | +115 | +3.3% | 514,200 |
| 2021/06/09 | 3,435 | 3,495 | 3,430 | 3,490 | +75 | +2.2% | 451,500 |
| 2021/06/08 | 3,390 | 3,445 | 3,385 | 3,415 | +55 | +1.6% | 288,900 |
801～
850
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
