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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 6,360 | 6,370 | 6,020 | 6,120 | -100 | -1.6% | 638,700 |
| 2018/07/17 | 6,120 | 6,240 | 6,110 | 6,220 | +170 | +2.8% | 467,000 |
| 2018/07/13 | 5,980 | 6,060 | 5,930 | 6,050 | +70 | +1.2% | 337,300 |
| 2018/07/12 | 5,900 | 6,020 | 5,870 | 5,980 | +140 | +2.4% | 448,600 |
| 2018/07/11 | 5,690 | 5,860 | 5,630 | 5,840 | +100 | +1.7% | 336,700 |
| 2018/07/10 | 5,800 | 5,910 | 5,710 | 5,740 | -20 | -0.3% | 373,700 |
| 2018/07/09 | 5,800 | 5,840 | 5,740 | 5,760 | -10 | -0.2% | 341,800 |
| 2018/07/06 | 5,590 | 5,800 | 5,510 | 5,770 | +230 | +4.2% | 571,700 |
| 2018/07/05 | 5,640 | 5,680 | 5,500 | 5,540 | -80 | -1.4% | 394,200 |
| 2018/07/04 | 5,440 | 5,640 | 5,350 | 5,620 | +170 | +3.1% | 484,100 |
| 2018/07/03 | 5,430 | 5,570 | 5,380 | 5,450 | +230 | +4.4% | 809,400 |
| 2018/07/02 | 5,560 | 5,570 | 5,200 | 5,220 | -330 | -5.9% | 618,100 |
| 2018/06/29 | 5,500 | 5,570 | 5,440 | 5,550 | +110 | +2% | 429,800 |
| 2018/06/28 | 5,330 | 5,450 | 5,280 | 5,440 | +80 | +1.5% | 352,800 |
| 2018/06/27 | 5,170 | 5,400 | 5,160 | 5,360 | +150 | +2.9% | 414,000 |
| 2018/06/26 | 5,330 | 5,350 | 5,180 | 5,210 | -180 | -3.3% | 504,000 |
| 2018/06/25 | 5,490 | 5,500 | 5,360 | 5,390 | -180 | -3.2% | 456,400 |
| 2018/06/22 | 5,600 | 5,680 | 5,550 | 5,570 | -50 | -0.9% | 442,500 |
| 2018/06/21 | 5,630 | 5,690 | 5,600 | 5,620 | +10 | +0.2% | 322,300 |
| 2018/06/20 | 5,700 | 5,780 | 5,510 | 5,610 | -70 | -1.2% | 515,700 |
| 2018/06/19 | 5,820 | 5,850 | 5,660 | 5,680 | -90 | -1.6% | 492,300 |
| 2018/06/18 | 5,720 | 5,830 | 5,650 | 5,770 | +50 | +0.9% | 339,100 |
| 2018/06/15 | 5,670 | 5,780 | 5,650 | 5,720 | +110 | +2% | 394,800 |
| 2018/06/14 | 5,530 | 5,660 | 5,460 | 5,610 | +40 | +0.7% | 369,200 |
| 2018/06/13 | 5,610 | 5,700 | 5,540 | 5,570 | -120 | -2.1% | 578,800 |
| 2018/06/12 | 5,710 | 5,730 | 5,620 | 5,690 | +10 | +0.2% | 397,400 |
| 2018/06/11 | 5,690 | 5,720 | 5,600 | 5,680 | +60 | +1.1% | 392,500 |
| 2018/06/08 | 5,450 | 5,630 | 5,430 | 5,620 | +150 | +2.7% | 536,100 |
| 2018/06/07 | 5,350 | 5,500 | 5,320 | 5,470 | +170 | +3.2% | 554,700 |
| 2018/06/06 | 5,300 | 5,320 | 5,200 | 5,300 | +70 | +1.3% | 493,900 |
| 2018/06/05 | 5,060 | 5,230 | 5,050 | 5,230 | +200 | +4% | 463,600 |
| 2018/06/04 | 5,150 | 5,150 | 5,000 | 5,030 | -50 | -1% | 380,000 |
| 2018/06/01 | 5,050 | 5,130 | 4,975 | 5,080 | +50 | +1% | 572,900 |
| 2018/05/31 | 4,875 | 5,050 | 4,845 | 5,030 | +200 | +4.1% | 536,700 |
| 2018/05/30 | 4,820 | 4,875 | 4,805 | 4,830 | -35 | -0.7% | 331,200 |
| 2018/05/29 | 4,845 | 4,890 | 4,800 | 4,865 | -5 | -0.1% | 500,700 |
| 2018/05/28 | 4,785 | 4,915 | 4,780 | 4,870 | +75 | +1.6% | 735,600 |
| 2018/05/25 | 4,705 | 4,820 | 4,655 | 4,795 | +75 | +1.6% | 483,400 |
| 2018/05/24 | 4,710 | 4,785 | 4,705 | 4,720 | ±0 | ±0% | 442,000 |
| 2018/05/23 | 4,700 | 4,790 | 4,695 | 4,720 | +40 | +0.9% | 418,300 |
| 2018/05/22 | 4,730 | 4,730 | 4,660 | 4,680 | -55 | -1.2% | 261,000 |
| 2018/05/21 | 4,750 | 4,785 | 4,715 | 4,735 | -15 | -0.3% | 302,000 |
| 2018/05/18 | 4,650 | 4,770 | 4,615 | 4,750 | +100 | +2.2% | 475,900 |
| 2018/05/17 | 4,675 | 4,700 | 4,640 | 4,650 | -25 | -0.5% | 405,800 |
| 2018/05/16 | 4,600 | 4,690 | 4,590 | 4,675 | +50 | +1.1% | 500,300 |
| 2018/05/15 | 4,635 | 4,665 | 4,585 | 4,625 | -15 | -0.3% | 417,900 |
| 2018/05/14 | 4,550 | 4,650 | 4,545 | 4,640 | +130 | +2.9% | 461,200 |
| 2018/05/11 | 4,450 | 4,550 | 4,430 | 4,510 | +15 | +0.3% | 496,700 |
| 2018/05/10 | 4,500 | 4,520 | 4,410 | 4,495 | -45 | -1% | 299,000 |
| 2018/05/09 | 4,500 | 4,665 | 4,485 | 4,540 | +25 | +0.6% | 779,200 |
1551～
1600
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
