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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,335 | 3,380 | 3,320 | 3,350 | -5 | -0.1% | 256,300 |
| 2020/10/22 | 3,390 | 3,390 | 3,330 | 3,355 | -55 | -1.6% | 350,400 |
| 2020/10/21 | 3,470 | 3,470 | 3,400 | 3,410 | -60 | -1.7% | 477,200 |
| 2020/10/20 | 3,475 | 3,505 | 3,445 | 3,470 | -35 | -1% | 287,600 |
| 2020/10/19 | 3,465 | 3,515 | 3,450 | 3,505 | +70 | +2% | 443,600 |
| 2020/10/16 | 3,425 | 3,460 | 3,390 | 3,435 | +15 | +0.4% | 421,500 |
| 2020/10/15 | 3,490 | 3,525 | 3,420 | 3,420 | -80 | -2.3% | 313,200 |
| 2020/10/14 | 3,510 | 3,580 | 3,475 | 3,500 | -45 | -1.3% | 439,000 |
| 2020/10/13 | 3,515 | 3,550 | 3,495 | 3,545 | +5 | +0.1% | 269,100 |
| 2020/10/12 | 3,605 | 3,615 | 3,540 | 3,540 | -95 | -2.6% | 322,400 |
| 2020/10/09 | 3,630 | 3,665 | 3,605 | 3,635 | +30 | +0.8% | 513,100 |
| 2020/10/08 | 3,565 | 3,635 | 3,560 | 3,605 | +75 | +2.1% | 565,300 |
| 2020/10/07 | 3,505 | 3,560 | 3,500 | 3,530 | +25 | +0.7% | 430,900 |
| 2020/10/06 | 3,465 | 3,505 | 3,445 | 3,505 | +90 | +2.6% | 448,100 |
| 2020/10/05 | 3,385 | 3,455 | 3,385 | 3,415 | +45 | +1.3% | 444,000 |
| 2020/10/02 | 3,455 | 3,495 | 3,340 | 3,370 | - | - | 707,200 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,480 | 3,540 | 3,425 | 3,425 | -50 | -1.4% | 484,000 |
| 2020/09/29 | 3,410 | 3,500 | 3,370 | 3,475 | +70 | +2.1% | 744,600 |
| 2020/09/28 | 3,375 | 3,405 | 3,330 | 3,405 | +80 | +2.4% | 692,800 |
| 2020/09/25 | 3,320 | 3,350 | 3,245 | 3,325 | +50 | +1.5% | 540,800 |
| 2020/09/24 | 3,280 | 3,310 | 3,250 | 3,275 | -50 | -1.5% | 443,400 |
| 2020/09/23 | 3,285 | 3,340 | 3,285 | 3,325 | +25 | +0.8% | 431,300 |
| 2020/09/18 | 3,350 | 3,350 | 3,245 | 3,300 | -70 | -2.1% | 954,700 |
| 2020/09/17 | 3,405 | 3,420 | 3,310 | 3,370 | -100 | -2.9% | 651,900 |
| 2020/09/16 | 3,455 | 3,505 | 3,440 | 3,470 | +25 | +0.7% | 350,500 |
| 2020/09/15 | 3,465 | 3,485 | 3,425 | 3,445 | -20 | -0.6% | 284,500 |
| 2020/09/14 | 3,540 | 3,545 | 3,440 | 3,465 | -95 | -2.7% | 742,200 |
| 2020/09/11 | 3,660 | 3,665 | 3,530 | 3,560 | -55 | -1.5% | 563,000 |
| 2020/09/10 | 3,590 | 3,625 | 3,580 | 3,615 | +45 | +1.3% | 292,400 |
| 2020/09/09 | 3,570 | 3,595 | 3,530 | 3,570 | -45 | -1.2% | 447,300 |
| 2020/09/08 | 3,565 | 3,615 | 3,550 | 3,615 | +55 | +1.5% | 318,900 |
| 2020/09/07 | 3,555 | 3,580 | 3,510 | 3,560 | -20 | -0.6% | 375,400 |
| 2020/09/04 | 3,535 | 3,605 | 3,510 | 3,580 | -45 | -1.2% | 434,300 |
| 2020/09/03 | 3,710 | 3,775 | 3,590 | 3,625 | -15 | -0.4% | 881,500 |
| 2020/09/02 | 3,540 | 3,665 | 3,510 | 3,640 | +115 | +3.3% | 729,000 |
| 2020/09/01 | 3,460 | 3,530 | 3,440 | 3,525 | +60 | +1.7% | 512,600 |
| 2020/08/31 | 3,475 | 3,520 | 3,450 | 3,465 | +40 | +1.2% | 519,800 |
| 2020/08/28 | 3,415 | 3,520 | 3,380 | 3,425 | +5 | +0.1% | 708,500 |
| 2020/08/27 | 3,420 | 3,455 | 3,405 | 3,420 | -10 | -0.3% | 422,700 |
| 2020/08/26 | 3,315 | 3,440 | 3,295 | 3,430 | +170 | +5.2% | 1,160,600 |
| 2020/08/25 | 3,200 | 3,265 | 3,185 | 3,260 | +70 | +2.2% | 407,100 |
| 2020/08/24 | 3,190 | 3,200 | 3,160 | 3,190 | +20 | +0.6% | 200,700 |
| 2020/08/21 | 3,190 | 3,215 | 3,150 | 3,170 | -80 | -2.5% | 543,300 |
| 2020/08/20 | 3,215 | 3,315 | 3,200 | 3,250 | +20 | +0.6% | 829,500 |
| 2020/08/19 | 3,165 | 3,245 | 3,145 | 3,230 | +60 | +1.9% | 451,700 |
| 2020/08/18 | 3,100 | 3,170 | 3,085 | 3,170 | +45 | +1.4% | 539,800 |
| 2020/08/17 | 3,180 | 3,210 | 3,125 | 3,125 | -70 | -2.2% | 676,000 |
| 2020/08/14 | 3,135 | 3,210 | 3,125 | 3,195 | +55 | +1.8% | 679,300 |
| 2020/08/13 | 3,080 | 3,145 | 3,075 | 3,140 | +85 | +2.8% | 514,800 |
1001～
1050
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
