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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 2,163 | 2,169 | 2,122 | 2,142.5 | -27 | -1.2% | 708,700 |
| 2024/02/21 | 2,154 | 2,182.5 | 2,136.5 | 2,169.5 | +24.5 | +1.1% | 610,900 |
| 2024/02/20 | 2,140 | 2,154.5 | 2,124.5 | 2,145 | +20 | +0.9% | 747,900 |
| 2024/02/19 | 2,096 | 2,130 | 2,090.5 | 2,125 | +46.5 | +2.2% | 1,032,700 |
| 2024/02/16 | 2,115.5 | 2,115.5 | 2,042 | 2,078.5 | -12.5 | -0.6% | 1,433,300 |
| 2024/02/15 | 2,180 | 2,197 | 2,086 | 2,091 | -106.5 | -4.8% | 1,605,300 |
| 2024/02/14 | 2,193.5 | 2,199 | 2,171 | 2,197.5 | -7 | -0.3% | 674,900 |
| 2024/02/13 | 2,228 | 2,238 | 2,176 | 2,204.5 | -8 | -0.4% | 803,600 |
| 2024/02/09 | 2,160 | 2,215.5 | 2,148.5 | 2,212.5 | +38 | +1.7% | 828,000 |
| 2024/02/08 | 2,216 | 2,225 | 2,161 | 2,174.5 | -42.5 | -1.9% | 1,495,300 |
| 2024/02/07 | 2,300 | 2,316.5 | 2,197 | 2,217 | -167.5 | -7% | 2,984,900 |
| 2024/02/06 | 2,445.5 | 2,448 | 2,353.5 | 2,384.5 | -25.5 | -1.1% | 1,089,300 |
| 2024/02/05 | 2,381 | 2,415 | 2,368 | 2,410 | +37 | +1.6% | 753,200 |
| 2024/02/02 | 2,372 | 2,389.5 | 2,351 | 2,373 | +8 | +0.3% | 523,900 |
| 2024/02/01 | 2,325 | 2,377.5 | 2,320.5 | 2,365 | +27.5 | +1.2% | 601,800 |
| 2024/01/31 | 2,344 | 2,347 | 2,319.5 | 2,337.5 | -10.5 | -0.4% | 453,000 |
| 2024/01/30 | 2,374 | 2,386 | 2,332 | 2,348 | -21.5 | -0.9% | 700,000 |
| 2024/01/29 | 2,373 | 2,385 | 2,345.5 | 2,369.5 | +10 | +0.4% | 690,900 |
| 2024/01/26 | 2,323.5 | 2,385 | 2,317 | 2,359.5 | +47.5 | +2.1% | 947,100 |
| 2024/01/25 | 2,321 | 2,325 | 2,299 | 2,312 | -5 | -0.2% | 507,200 |
| 2024/01/24 | 2,349 | 2,396 | 2,310.5 | 2,317 | -13 | -0.6% | 491,900 |
| 2024/01/23 | 2,336.5 | 2,346.5 | 2,313 | 2,330 | -3.5 | -0.1% | 346,800 |
| 2024/01/22 | 2,335.5 | 2,343 | 2,317 | 2,333.5 | +5 | +0.2% | 434,400 |
| 2024/01/19 | 2,345 | 2,367 | 2,308 | 2,328.5 | -11.5 | -0.5% | 478,100 |
| 2024/01/18 | 2,340.5 | 2,356 | 2,326.5 | 2,340 | +8 | +0.3% | 283,300 |
| 2024/01/17 | 2,342 | 2,356 | 2,332 | 2,332 | -8 | -0.3% | 321,900 |
| 2024/01/16 | 2,351 | 2,365 | 2,334.5 | 2,340 | -17 | -0.7% | 493,400 |
| 2024/01/15 | 2,370 | 2,371 | 2,340.5 | 2,357 | -15.5 | -0.7% | 306,200 |
| 2024/01/12 | 2,370.5 | 2,378 | 2,353.5 | 2,372.5 | +2 | +0.1% | 287,700 |
| 2024/01/11 | 2,388 | 2,388 | 2,346 | 2,370.5 | +2 | +0.1% | 316,400 |
| 2024/01/10 | 2,370 | 2,385.5 | 2,358 | 2,368.5 | +13 | +0.6% | 290,600 |
| 2024/01/09 | 2,325 | 2,355.5 | 2,320.5 | 2,355.5 | +37.5 | +1.6% | 310,800 |
| 2024/01/05 | 2,380.5 | 2,387 | 2,316 | 2,318 | -58 | -2.4% | 341,900 |
| 2024/01/04 | 2,340.5 | 2,377.5 | 2,313.5 | 2,376 | +5 | +0.2% | 375,900 |
| 2023/12/29 | 2,350 | 2,379.5 | 2,333.5 | 2,371 | +18 | +0.8% | 530,300 |
| 2023/12/28 | 2,340 | 2,353.5 | 2,325 | 2,353 | +13.5 | +0.6% | 272,000 |
| 2023/12/27 | 2,296.5 | 2,345.5 | 2,292 | 2,339.5 | +50.5 | +2.2% | 541,100 |
| 2023/12/26 | 2,310 | 2,323 | 2,281 | 2,289 | -15 | -0.7% | 318,200 |
| 2023/12/25 | 2,317 | 2,325 | 2,302.5 | 2,304 | -12 | -0.5% | 194,300 |
| 2023/12/22 | 2,326 | 2,336.5 | 2,308 | 2,316 | +3 | +0.1% | 381,000 |
| 2023/12/21 | 2,334 | 2,348 | 2,304 | 2,313 | -31 | -1.3% | 379,900 |
| 2023/12/20 | 2,346.5 | 2,380 | 2,343 | 2,344 | -2.5 | -0.1% | 494,200 |
| 2023/12/19 | 2,303 | 2,358 | 2,298.5 | 2,346.5 | +55 | +2.4% | 748,100 |
| 2023/12/18 | 2,262 | 2,294.5 | 2,262 | 2,291.5 | +16 | +0.7% | 498,400 |
| 2023/12/15 | 2,268.5 | 2,298.5 | 2,257 | 2,275.5 | +14.5 | +0.6% | 881,100 |
| 2023/12/14 | 2,334.5 | 2,358 | 2,255 | 2,261 | -23.5 | -1% | 587,800 |
| 2023/12/13 | 2,309 | 2,320 | 2,269.5 | 2,284.5 | +10 | +0.4% | 440,200 |
| 2023/12/12 | 2,260 | 2,299.5 | 2,253.5 | 2,274.5 | +37 | +1.7% | 836,900 |
| 2023/12/11 | 2,242.5 | 2,254.5 | 2,209 | 2,237.5 | -3 | -0.1% | 492,300 |
| 2023/12/08 | 2,268.5 | 2,279.5 | 2,234 | 2,240.5 | -30.5 | -1.3% | 311,800 |
51～
100
件表示中 / 3451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 | 201,700円 | +7.6% | +50.2% | 1.69% | 28.70倍 | 3.15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。キリンＨＤと資本業務提携 |
| ＤＩＣ | 297,100円 | +5.9% | +171.3% | 3.37% | 28.12倍 | 0.77倍 |
|
インキ世界首位。樹脂、電子材料等へ展開。液晶材料に続き機能性顔料、高機能インキなど伸ばす |
| カネカ | 415,200円 | +1.4% | -11.4% | 2.65% | 11.64倍 | 0.61倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
| 大阪ソーダ | 893,000円 | +0.8% | -35.3% | 1.01% | 30.21倍 | 2.14倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
| 日触媒 | 151,800円 | -7.1% | -42.7% | 2.96% | 22.33倍 | 0.62倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電池電解質、化粧品材料も |
市場注目の銘柄
チャート関連のコラム
