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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 5,570 | 5,630 | 5,520 | 5,580 | +110 | +2% | 443,000 |
| 2018/09/27 | 5,560 | 5,660 | 5,450 | 5,470 | -110 | -2% | 627,700 |
| 2018/09/26 | 5,520 | 5,630 | 5,520 | 5,580 | +60 | +1.1% | 498,800 |
| 2018/09/25 | 5,380 | 5,650 | 5,340 | 5,520 | +200 | +3.8% | 1,157,800 |
| 2018/09/21 | 5,330 | 5,450 | 5,250 | 5,320 | +110 | +2.1% | 1,273,000 |
| 2018/09/20 | 5,180 | 5,320 | 5,070 | 5,210 | +10 | +0.2% | 578,600 |
| 2018/09/19 | 5,190 | 5,240 | 5,110 | 5,200 | +140 | +2.8% | 619,900 |
| 2018/09/18 | 5,000 | 5,060 | 4,950 | 5,060 | +70 | +1.4% | 596,600 |
| 2018/09/14 | 5,030 | 5,050 | 4,925 | 4,990 | +15 | +0.3% | 559,600 |
| 2018/09/13 | 4,860 | 5,050 | 4,820 | 4,975 | +105 | +2.2% | 989,200 |
| 2018/09/12 | 5,000 | 5,070 | 4,840 | 4,870 | -180 | -3.6% | 764,500 |
| 2018/09/11 | 5,050 | 5,150 | 4,900 | 5,050 | +20 | +0.4% | 882,900 |
| 2018/09/10 | 5,280 | 5,310 | 5,000 | 5,030 | -250 | -4.7% | 870,200 |
| 2018/09/07 | 5,160 | 5,400 | 5,160 | 5,280 | +40 | +0.8% | 738,400 |
| 2018/09/06 | 5,140 | 5,380 | 5,100 | 5,240 | -140 | -2.6% | 1,251,200 |
| 2018/09/05 | 5,810 | 5,820 | 5,310 | 5,380 | -580 | -9.7% | 1,849,100 |
| 2018/09/04 | 5,760 | 6,030 | 5,730 | 5,960 | +190 | +3.3% | 662,600 |
| 2018/09/03 | 5,710 | 5,770 | 5,670 | 5,770 | +60 | +1.1% | 316,100 |
| 2018/08/31 | 5,570 | 5,750 | 5,510 | 5,710 | +50 | +0.9% | 398,000 |
| 2018/08/30 | 5,640 | 5,720 | 5,590 | 5,660 | +30 | +0.5% | 313,400 |
| 2018/08/29 | 5,550 | 5,710 | 5,550 | 5,630 | +50 | +0.9% | 324,200 |
| 2018/08/28 | 5,690 | 5,700 | 5,430 | 5,580 | -60 | -1.1% | 651,400 |
| 2018/08/27 | 5,550 | 5,650 | 5,510 | 5,640 | +180 | +3.3% | 462,700 |
| 2018/08/24 | 5,400 | 5,470 | 5,340 | 5,460 | +60 | +1.1% | 435,300 |
| 2018/08/23 | 5,190 | 5,430 | 5,190 | 5,400 | +250 | +4.9% | 649,900 |
| 2018/08/22 | 5,200 | 5,260 | 5,030 | 5,150 | -50 | -1% | 627,600 |
| 2018/08/21 | 5,080 | 5,270 | 5,050 | 5,200 | +130 | +2.6% | 819,400 |
| 2018/08/20 | 4,985 | 5,170 | 4,935 | 5,070 | +20 | +0.4% | 954,800 |
| 2018/08/17 | 5,320 | 5,320 | 5,010 | 5,050 | -220 | -4.2% | 997,100 |
| 2018/08/16 | 5,340 | 5,570 | 5,200 | 5,270 | -570 | -9.8% | 1,326,300 |
| 2018/08/15 | 5,980 | 5,980 | 5,790 | 5,840 | -150 | -2.5% | 363,400 |
| 2018/08/14 | 6,010 | 6,080 | 5,940 | 5,990 | +100 | +1.7% | 322,500 |
| 2018/08/13 | 5,910 | 5,950 | 5,770 | 5,890 | -60 | -1% | 454,200 |
| 2018/08/10 | 6,120 | 6,170 | 5,920 | 5,950 | -190 | -3.1% | 451,100 |
| 2018/08/09 | 6,040 | 6,140 | 5,960 | 6,140 | +110 | +1.8% | 468,300 |
| 2018/08/08 | 6,180 | 6,270 | 6,010 | 6,030 | -180 | -2.9% | 674,500 |
| 2018/08/07 | 6,070 | 6,230 | 6,010 | 6,210 | +60 | +1% | 593,200 |
| 2018/08/06 | 6,200 | 6,250 | 6,020 | 6,150 | -80 | -1.3% | 730,100 |
| 2018/08/03 | 6,190 | 6,360 | 6,130 | 6,230 | +50 | +0.8% | 720,700 |
| 2018/08/02 | 6,080 | 6,340 | 5,900 | 6,180 | +110 | +1.8% | 1,446,200 |
| 2018/08/01 | 5,890 | 6,080 | 5,830 | 6,070 | +220 | +3.8% | 926,000 |
| 2018/07/31 | 6,000 | 6,110 | 5,690 | 5,850 | +300 | +5.4% | 1,838,900 |
| 2018/07/30 | 5,630 | 5,630 | 5,510 | 5,550 | -80 | -1.4% | 570,200 |
| 2018/07/27 | 5,440 | 5,640 | 5,440 | 5,630 | +190 | +3.5% | 604,200 |
| 2018/07/26 | 5,370 | 5,490 | 5,340 | 5,440 | +70 | +1.3% | 550,200 |
| 2018/07/25 | 5,240 | 5,420 | 5,140 | 5,370 | +130 | +2.5% | 757,700 |
| 2018/07/24 | 5,300 | 5,380 | 5,200 | 5,240 | +20 | +0.4% | 708,500 |
| 2018/07/23 | 5,310 | 5,410 | 5,200 | 5,220 | -210 | -3.9% | 638,400 |
| 2018/07/20 | 5,550 | 5,700 | 5,320 | 5,430 | -120 | -2.2% | 1,009,400 |
| 2018/07/19 | 6,120 | 6,120 | 5,530 | 5,550 | -570 | -9.3% | 1,372,600 |
1501～
1550
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
