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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,757.5 | 2,779.5 | 2,739.5 | 2,774 | +2 | +0.1% | 1,175,400 |
| 2024/06/25 | 2,730 | 2,775 | 2,730 | 2,772 | +33 | +1.2% | 1,302,300 |
| 2024/06/24 | 2,715.5 | 2,739 | 2,715.5 | 2,739 | +19 | +0.7% | 1,097,100 |
| 2024/06/21 | 2,729 | 2,736.5 | 2,714.5 | 2,720 | -15 | -0.5% | 1,442,200 |
| 2024/06/20 | 2,720 | 2,747.5 | 2,713 | 2,735 | -2.5 | -0.1% | 1,110,900 |
| 2024/06/19 | 2,790.5 | 2,800 | 2,721.5 | 2,737.5 | -53 | -1.9% | 2,162,600 |
| 2024/06/18 | 2,772.5 | 2,837 | 2,772 | 2,790.5 | +16 | +0.6% | 4,807,400 |
| 2024/06/17 | 2,695 | 2,777.5 | 2,694 | 2,774.5 | +490 | +21.4% | 12,266,200 |
| 2024/06/14 | 2,284.5 | 2,284.5 | 2,284.5 | 2,284.5 | +400 | +21.2% | 412,000 |
| 2024/06/13 | 1,899 | 1,905.5 | 1,878 | 1,884.5 | -9 | -0.5% | 437,500 |
| 2024/06/12 | 1,920 | 1,938 | 1,892 | 1,893.5 | -23 | -1.2% | 537,100 |
| 2024/06/11 | 1,951 | 1,952.5 | 1,911 | 1,916.5 | -43 | -2.2% | 566,700 |
| 2024/06/10 | 1,970 | 1,972.5 | 1,941 | 1,959.5 | -20 | -1% | 487,700 |
| 2024/06/07 | 1,968 | 1,983.5 | 1,960 | 1,979.5 | +2.5 | +0.1% | 419,600 |
| 2024/06/06 | 1,994 | 1,994 | 1,971.5 | 1,977 | -4 | -0.2% | 357,400 |
| 2024/06/05 | 1,975 | 2,004 | 1,965 | 1,981 | +13 | +0.7% | 374,200 |
| 2024/06/04 | 1,945 | 1,976.5 | 1,945 | 1,968 | +17 | +0.9% | 292,900 |
| 2024/06/03 | 1,980 | 1,983.5 | 1,946 | 1,951 | -22 | -1.1% | 454,800 |
| 2024/05/31 | 1,968 | 1,979.5 | 1,950 | 1,973 | +18 | +0.9% | 494,400 |
| 2024/05/30 | 1,917.5 | 1,960.5 | 1,910 | 1,955 | +17 | +0.9% | 663,800 |
| 2024/05/29 | 1,967 | 1,971.5 | 1,931 | 1,938 | -33 | -1.7% | 452,600 |
| 2024/05/28 | 1,980.5 | 1,993.5 | 1,966.5 | 1,971 | -10 | -0.5% | 551,300 |
| 2024/05/27 | 1,969 | 2,003 | 1,956 | 1,981 | +12 | +0.6% | 564,500 |
| 2024/05/24 | 1,949.5 | 1,969.5 | 1,932 | 1,969 | -42.5 | -2.1% | 1,554,000 |
| 2024/05/23 | 1,980.5 | 2,032 | 1,980.5 | 2,011.5 | +31 | +1.6% | 516,800 |
| 2024/05/22 | 1,956 | 1,991 | 1,945.5 | 1,980.5 | +19.5 | +1% | 505,600 |
| 2024/05/21 | 2,001 | 2,010 | 1,942.5 | 1,961 | -48 | -2.4% | 915,800 |
| 2024/05/20 | 2,029 | 2,044 | 2,005 | 2,009 | -17 | -0.8% | 538,600 |
| 2024/05/17 | 2,020.5 | 2,036 | 2,012.5 | 2,026 | -10.5 | -0.5% | 496,700 |
| 2024/05/16 | 2,008 | 2,046 | 1,998.5 | 2,036.5 | +6.5 | +0.3% | 521,400 |
| 2024/05/15 | 2,030.5 | 2,055 | 1,998 | 2,030 | -10.5 | -0.5% | 1,143,900 |
| 2024/05/14 | 2,000 | 2,048 | 1,999 | 2,040.5 | +39.5 | +2% | 818,000 |
| 2024/05/13 | 2,015 | 2,019 | 1,988 | 2,001 | -19.5 | -1% | 621,800 |
| 2024/05/10 | 2,000 | 2,030 | 1,983 | 2,020.5 | +3.5 | +0.2% | 1,635,500 |
| 2024/05/09 | 2,110 | 2,110 | 2,004.5 | 2,017 | +180.5 | +9.8% | 3,628,900 |
| 2024/05/08 | 1,855 | 1,883 | 1,836 | 1,836.5 | -8 | -0.4% | 908,400 |
| 2024/05/07 | 1,836 | 1,848 | 1,826.5 | 1,844.5 | +22 | +1.2% | 754,000 |
| 2024/05/02 | 1,840 | 1,854.5 | 1,811 | 1,822.5 | -34 | -1.8% | 684,700 |
| 2024/05/01 | 1,845 | 1,872.5 | 1,842 | 1,856.5 | +14 | +0.8% | 497,300 |
| 2024/04/30 | 1,855 | 1,858 | 1,831 | 1,842.5 | +6.5 | +0.4% | 569,000 |
| 2024/04/26 | 1,831 | 1,842.5 | 1,812 | 1,836 | -12.5 | -0.7% | 715,100 |
| 2024/04/25 | 1,835.5 | 1,858.5 | 1,825.5 | 1,848.5 | +20.5 | +1.1% | 1,115,900 |
| 2024/04/24 | 1,831 | 1,842 | 1,809.5 | 1,828 | -10.5 | -0.6% | 814,800 |
| 2024/04/23 | 1,855.5 | 1,862 | 1,825.5 | 1,838.5 | -11 | -0.6% | 624,200 |
| 2024/04/22 | 1,821.5 | 1,852 | 1,813 | 1,849.5 | +47.5 | +2.6% | 990,000 |
| 2024/04/19 | 1,851.5 | 1,864 | 1,787 | 1,802 | -36.5 | -2% | 954,700 |
| 2024/04/18 | 1,845.5 | 1,856 | 1,834.5 | 1,838.5 | +2.5 | +0.1% | 871,600 |
| 2024/04/17 | 1,870 | 1,871.5 | 1,828.5 | 1,836 | -44 | -2.3% | 1,339,500 |
| 2024/04/16 | 1,906 | 1,910 | 1,880 | 1,880 | -39 | -2% | 1,224,700 |
| 2024/04/15 | 1,964 | 1,965.5 | 1,906.5 | 1,919 | -57 | -2.9% | 1,177,100 |
101～
150
件表示中 / 3585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 | 279,400円 | +6.9% | +12.1% | 0.00% | 33.80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 | 135,200円 | +7.5% | -12.3% | 4.44% | 7.19倍 | 0.97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 | 368,900円 | -8.5% | -11.0% | 1.90% | 13.58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 | 378,000円 | +7.6% | -1.6% | 2.38% | 14.67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 | 143,300円 | +8.6% | -8.9% | 4.88% | 15.29倍 | 0.78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
