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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,410 | 3,410 | 3,345 | 3,360 | -30 | -0.9% | 281,500 |
| 2021/06/04 | 3,430 | 3,435 | 3,380 | 3,390 | -50 | -1.5% | 238,500 |
| 2021/06/03 | 3,415 | 3,450 | 3,405 | 3,440 | +10 | +0.3% | 201,600 |
| 2021/06/02 | 3,415 | 3,445 | 3,385 | 3,430 | +40 | +1.2% | 302,800 |
| 2021/06/01 | 3,445 | 3,450 | 3,370 | 3,390 | -60 | -1.7% | 261,000 |
| 2021/05/31 | 3,460 | 3,485 | 3,425 | 3,450 | +20 | +0.6% | 419,900 |
| 2021/05/28 | 3,430 | 3,455 | 3,410 | 3,430 | +55 | +1.6% | 389,700 |
| 2021/05/27 | 3,400 | 3,420 | 3,375 | 3,375 | -25 | -0.7% | 379,900 |
| 2021/05/26 | 3,380 | 3,430 | 3,365 | 3,400 | -25 | -0.7% | 436,500 |
| 2021/05/25 | 3,450 | 3,450 | 3,405 | 3,425 | -20 | -0.6% | 234,000 |
| 2021/05/24 | 3,395 | 3,455 | 3,380 | 3,445 | +20 | +0.6% | 296,200 |
| 2021/05/21 | 3,450 | 3,470 | 3,415 | 3,425 | -5 | -0.1% | 209,200 |
| 2021/05/20 | 3,425 | 3,470 | 3,420 | 3,430 | -15 | -0.4% | 250,600 |
| 2021/05/19 | 3,460 | 3,485 | 3,410 | 3,445 | -55 | -1.6% | 257,700 |
| 2021/05/18 | 3,450 | 3,520 | 3,430 | 3,500 | +45 | +1.3% | 382,400 |
| 2021/05/17 | 3,440 | 3,475 | 3,410 | 3,455 | +105 | +3.1% | 374,900 |
| 2021/05/14 | 3,340 | 3,370 | 3,325 | 3,350 | +30 | +0.9% | 243,900 |
| 2021/05/13 | 3,335 | 3,395 | 3,315 | 3,320 | -30 | -0.9% | 438,400 |
| 2021/05/12 | 3,270 | 3,365 | 3,250 | 3,350 | +105 | +3.2% | 754,200 |
| 2021/05/11 | 3,350 | 3,410 | 3,235 | 3,245 | -295 | -8.3% | 1,549,400 |
| 2021/05/10 | 3,500 | 3,580 | 3,470 | 3,540 | +15 | +0.4% | 373,100 |
| 2021/05/07 | 3,570 | 3,600 | 3,510 | 3,525 | -5 | -0.1% | 290,400 |
| 2021/05/06 | 3,550 | 3,600 | 3,530 | 3,530 | -40 | -1.1% | 239,900 |
| 2021/04/30 | 3,635 | 3,640 | 3,560 | 3,570 | -75 | -2.1% | 241,800 |
| 2021/04/28 | 3,615 | 3,665 | 3,605 | 3,645 | +50 | +1.4% | 187,400 |
| 2021/04/27 | 3,620 | 3,620 | 3,570 | 3,595 | -10 | -0.3% | 267,900 |
| 2021/04/26 | 3,635 | 3,645 | 3,580 | 3,605 | -30 | -0.8% | 221,100 |
| 2021/04/23 | 3,525 | 3,640 | 3,510 | 3,635 | +70 | +2% | 257,400 |
| 2021/04/22 | 3,515 | 3,565 | 3,500 | 3,565 | +65 | +1.9% | 315,800 |
| 2021/04/21 | 3,510 | 3,540 | 3,470 | 3,500 | -80 | -2.2% | 345,700 |
| 2021/04/20 | 3,635 | 3,645 | 3,575 | 3,580 | -105 | -2.8% | 344,100 |
| 2021/04/19 | 3,655 | 3,750 | 3,655 | 3,685 | +15 | +0.4% | 300,900 |
| 2021/04/16 | 3,670 | 3,695 | 3,670 | 3,670 | ±0 | ±0% | 189,500 |
| 2021/04/15 | 3,695 | 3,720 | 3,660 | 3,670 | -25 | -0.7% | 370,300 |
| 2021/04/14 | 3,740 | 3,745 | 3,680 | 3,695 | -50 | -1.3% | 419,900 |
| 2021/04/13 | 3,740 | 3,775 | 3,725 | 3,745 | +35 | +0.9% | 299,800 |
| 2021/04/12 | 3,750 | 3,770 | 3,710 | 3,710 | -40 | -1.1% | 245,700 |
| 2021/04/09 | 3,790 | 3,825 | 3,745 | 3,750 | ±0 | ±0% | 255,200 |
| 2021/04/08 | 3,760 | 3,770 | 3,730 | 3,750 | ±0 | ±0% | 352,800 |
| 2021/04/07 | 3,730 | 3,760 | 3,695 | 3,750 | -55 | -1.4% | 757,500 |
| 2021/04/06 | 3,875 | 3,890 | 3,805 | 3,805 | -70 | -1.8% | 182,400 |
| 2021/04/05 | 3,855 | 3,885 | 3,825 | 3,875 | +30 | +0.8% | 181,900 |
| 2021/04/02 | 3,800 | 3,875 | 3,800 | 3,845 | +20 | +0.5% | 274,800 |
| 2021/04/01 | 3,750 | 3,825 | 3,740 | 3,825 | +90 | +2.4% | 237,800 |
| 2021/03/31 | 3,700 | 3,785 | 3,695 | 3,735 | +25 | +0.7% | 370,100 |
| 2021/03/30 | 3,780 | 3,790 | 3,700 | 3,710 | -75 | -2% | 326,100 |
| 2021/03/29 | 3,795 | 3,800 | 3,735 | 3,785 | +25 | +0.7% | 386,900 |
| 2021/03/26 | 3,795 | 3,795 | 3,735 | 3,760 | +30 | +0.8% | 310,500 |
| 2021/03/25 | 3,700 | 3,745 | 3,675 | 3,730 | +30 | +0.8% | 350,900 |
| 2021/03/24 | 3,755 | 3,800 | 3,700 | 3,700 | -80 | -2.1% | 331,600 |
851～
900
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
