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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,875 | 3,890 | 3,760 | 3,780 | -80 | -2.1% | 464,100 |
| 2021/03/22 | 3,940 | 3,945 | 3,860 | 3,860 | -100 | -2.5% | 356,800 |
| 2021/03/19 | 3,970 | 4,025 | 3,950 | 3,960 | -85 | -2.1% | 477,500 |
| 2021/03/18 | 4,000 | 4,050 | 3,990 | 4,045 | +130 | +3.3% | 513,300 |
| 2021/03/17 | 3,930 | 3,950 | 3,890 | 3,915 | -45 | -1.1% | 267,300 |
| 2021/03/16 | 3,970 | 3,990 | 3,925 | 3,960 | -20 | -0.5% | 228,100 |
| 2021/03/15 | 3,900 | 3,980 | 3,890 | 3,980 | +55 | +1.4% | 377,800 |
| 2021/03/12 | 3,855 | 3,940 | 3,820 | 3,925 | +115 | +3% | 510,900 |
| 2021/03/11 | 3,730 | 3,825 | 3,720 | 3,810 | +90 | +2.4% | 357,000 |
| 2021/03/10 | 3,830 | 3,830 | 3,715 | 3,720 | -85 | -2.2% | 553,200 |
| 2021/03/09 | 3,855 | 3,860 | 3,800 | 3,805 | -45 | -1.2% | 362,800 |
| 2021/03/08 | 3,925 | 3,960 | 3,840 | 3,850 | -50 | -1.3% | 391,300 |
| 2021/03/05 | 3,870 | 3,900 | 3,815 | 3,900 | -10 | -0.3% | 371,800 |
| 2021/03/04 | 3,835 | 3,915 | 3,830 | 3,910 | +20 | +0.5% | 305,800 |
| 2021/03/03 | 3,830 | 3,895 | 3,805 | 3,890 | +45 | +1.2% | 325,600 |
| 2021/03/02 | 3,835 | 3,860 | 3,800 | 3,845 | +10 | +0.3% | 348,400 |
| 2021/03/01 | 3,865 | 3,885 | 3,800 | 3,835 | +40 | +1.1% | 271,900 |
| 2021/02/26 | 3,905 | 3,905 | 3,795 | 3,795 | -120 | -3.1% | 304,700 |
| 2021/02/25 | 3,980 | 3,985 | 3,910 | 3,915 | -5 | -0.1% | 292,000 |
| 2021/02/24 | 4,070 | 4,080 | 3,915 | 3,920 | -160 | -3.9% | 416,200 |
| 2021/02/22 | 4,075 | 4,085 | 4,025 | 4,080 | +15 | +0.4% | 206,500 |
| 2021/02/19 | 4,005 | 4,085 | 4,000 | 4,065 | +25 | +0.6% | 214,900 |
| 2021/02/18 | 4,050 | 4,110 | 4,015 | 4,040 | -25 | -0.6% | 268,600 |
| 2021/02/17 | 4,115 | 4,130 | 4,055 | 4,065 | -75 | -1.8% | 334,300 |
| 2021/02/16 | 4,050 | 4,165 | 4,050 | 4,140 | +80 | +2% | 374,700 |
| 2021/02/15 | 4,085 | 4,105 | 4,020 | 4,060 | -10 | -0.2% | 322,100 |
| 2021/02/12 | 4,045 | 4,115 | 4,030 | 4,070 | +85 | +2.1% | 475,300 |
| 2021/02/10 | 3,995 | 4,030 | 3,940 | 3,985 | -5 | -0.1% | 222,700 |
| 2021/02/09 | 3,945 | 4,005 | 3,925 | 3,990 | +70 | +1.8% | 367,500 |
| 2021/02/08 | 3,860 | 3,935 | 3,835 | 3,920 | +60 | +1.6% | 403,900 |
| 2021/02/05 | 3,875 | 3,875 | 3,840 | 3,860 | +20 | +0.5% | 360,100 |
| 2021/02/04 | 3,905 | 3,915 | 3,810 | 3,840 | -65 | -1.7% | 381,900 |
| 2021/02/03 | 3,905 | 3,950 | 3,855 | 3,905 | +45 | +1.2% | 571,700 |
| 2021/02/02 | 3,970 | 3,980 | 3,805 | 3,860 | -105 | -2.6% | 895,900 |
| 2021/02/01 | 3,855 | 3,970 | 3,820 | 3,965 | +120 | +3.1% | 884,400 |
| 2021/01/29 | 3,840 | 3,915 | 3,755 | 3,845 | +90 | +2.4% | 1,155,500 |
| 2021/01/28 | 3,750 | 3,855 | 3,745 | 3,755 | -105 | -2.7% | 1,387,900 |
| 2021/01/27 | 3,870 | 3,910 | 3,830 | 3,860 | -15 | -0.4% | 417,600 |
| 2021/01/26 | 4,010 | 4,015 | 3,875 | 3,875 | -145 | -3.6% | 478,700 |
| 2021/01/25 | 3,990 | 4,020 | 3,940 | 4,020 | +40 | +1% | 405,200 |
| 2021/01/22 | 3,960 | 4,015 | 3,940 | 3,980 | +10 | +0.3% | 364,800 |
| 2021/01/21 | 3,900 | 3,995 | 3,890 | 3,970 | +110 | +2.8% | 555,300 |
| 2021/01/20 | 3,850 | 3,860 | 3,785 | 3,860 | -10 | -0.3% | 337,500 |
| 2021/01/19 | 3,775 | 3,870 | 3,755 | 3,870 | +120 | +3.2% | 417,800 |
| 2021/01/18 | 3,785 | 3,805 | 3,725 | 3,750 | -65 | -1.7% | 538,900 |
| 2021/01/15 | 3,820 | 3,840 | 3,785 | 3,815 | -30 | -0.8% | 369,100 |
| 2021/01/14 | 3,835 | 3,915 | 3,810 | 3,845 | +10 | +0.3% | 574,600 |
| 2021/01/13 | 3,700 | 3,840 | 3,660 | 3,835 | +90 | +2.4% | 707,000 |
| 2021/01/12 | 3,770 | 3,770 | 3,720 | 3,745 | -105 | -2.7% | 655,000 |
| 2021/01/08 | 3,805 | 3,850 | 3,785 | 3,850 | +30 | +0.8% | 490,400 |
901～
950
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
