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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,480 | 4,540 | 4,455 | 4,515 | +15 | +0.3% | 474,100 |
| 2018/05/07 | 4,340 | 4,510 | 4,335 | 4,500 | +140 | +3.2% | 645,100 |
| 2018/05/02 | 4,455 | 4,535 | 4,335 | 4,360 | -50 | -1.1% | 590,000 |
| 2018/05/01 | 4,280 | 4,410 | 4,265 | 4,410 | +110 | +2.6% | 775,200 |
| 2018/04/27 | 4,100 | 4,345 | 4,070 | 4,300 | +225 | +5.5% | 1,143,000 |
| 2018/04/26 | 4,050 | 4,090 | 4,005 | 4,075 | +20 | +0.5% | 472,300 |
| 2018/04/25 | 4,110 | 4,160 | 4,055 | 4,055 | -60 | -1.5% | 499,100 |
| 2018/04/24 | 4,030 | 4,135 | 4,025 | 4,115 | +80 | +2% | 590,200 |
| 2018/04/23 | 4,120 | 4,145 | 4,025 | 4,035 | -85 | -2.1% | 542,700 |
| 2018/04/20 | 4,030 | 4,190 | 4,025 | 4,120 | +85 | +2.1% | 797,800 |
| 2018/04/19 | 4,100 | 4,115 | 4,020 | 4,035 | -85 | -2.1% | 648,100 |
| 2018/04/18 | 4,130 | 4,200 | 4,085 | 4,120 | -20 | -0.5% | 575,000 |
| 2018/04/17 | 4,060 | 4,160 | 4,040 | 4,140 | +60 | +1.5% | 634,200 |
| 2018/04/16 | 4,000 | 4,170 | 3,995 | 4,080 | +70 | +1.7% | 594,700 |
| 2018/04/13 | 4,070 | 4,070 | 3,965 | 4,010 | -75 | -1.8% | 453,700 |
| 2018/04/12 | 4,060 | 4,190 | 4,055 | 4,085 | +5 | +0.1% | 513,500 |
| 2018/04/11 | 4,190 | 4,195 | 4,020 | 4,080 | -120 | -2.9% | 804,000 |
| 2018/04/10 | 4,250 | 4,460 | 4,195 | 4,200 | -55 | -1.3% | 1,078,600 |
| 2018/04/09 | 4,250 | 4,345 | 4,205 | 4,255 | -5 | -0.1% | 661,500 |
| 2018/04/06 | 4,185 | 4,345 | 4,175 | 4,260 | +100 | +2.4% | 851,300 |
| 2018/04/05 | 4,170 | 4,210 | 4,130 | 4,160 | +10 | +0.2% | 511,700 |
| 2018/04/04 | 4,145 | 4,180 | 4,090 | 4,150 | +45 | +1.1% | 569,300 |
| 2018/04/03 | 3,950 | 4,160 | 3,945 | 4,105 | +85 | +2.1% | 695,400 |
| 2018/04/02 | 3,940 | 4,095 | 3,905 | 4,020 | +125 | +3.2% | 602,300 |
| 2018/03/30 | 3,900 | 3,945 | 3,840 | 3,895 | +20 | +0.5% | 328,700 |
| 2018/03/29 | 3,775 | 3,925 | 3,765 | 3,875 | +160 | +4.3% | 468,500 |
| 2018/03/28 | 3,610 | 3,725 | 3,580 | 3,715 | +20 | +0.5% | 284,700 |
| 2018/03/27 | 3,575 | 3,695 | 3,575 | 3,695 | +130 | +3.6% | 459,800 |
| 2018/03/26 | 3,470 | 3,570 | 3,455 | 3,565 | +60 | +1.7% | 415,600 |
| 2018/03/23 | 3,510 | 3,570 | 3,490 | 3,505 | -125 | -3.4% | 267,000 |
| 2018/03/22 | 3,515 | 3,640 | 3,470 | 3,630 | +80 | +2.3% | 301,100 |
| 2018/03/20 | 3,635 | 3,635 | 3,525 | 3,550 | -95 | -2.6% | 274,000 |
| 2018/03/19 | 3,590 | 3,675 | 3,580 | 3,645 | +50 | +1.4% | 287,100 |
| 2018/03/16 | 3,635 | 3,640 | 3,560 | 3,595 | -40 | -1.1% | 262,100 |
| 2018/03/15 | 3,625 | 3,645 | 3,575 | 3,635 | +10 | +0.3% | 177,200 |
| 2018/03/14 | 3,590 | 3,640 | 3,520 | 3,625 | ±0 | ±0% | 330,900 |
| 2018/03/13 | 3,660 | 3,685 | 3,600 | 3,625 | -30 | -0.8% | 219,700 |
| 2018/03/12 | 3,710 | 3,725 | 3,610 | 3,655 | -10 | -0.3% | 243,300 |
| 2018/03/09 | 3,700 | 3,735 | 3,630 | 3,665 | ±0 | ±0% | 298,800 |
| 2018/03/08 | 3,780 | 3,785 | 3,640 | 3,665 | -95 | -2.5% | 244,800 |
| 2018/03/07 | 3,725 | 3,830 | 3,725 | 3,760 | -10 | -0.3% | 249,000 |
| 2018/03/06 | 3,690 | 3,780 | 3,645 | 3,770 | +165 | +4.6% | 185,300 |
| 2018/03/05 | 3,670 | 3,725 | 3,595 | 3,605 | -120 | -3.2% | 253,300 |
| 2018/03/02 | 3,665 | 3,750 | 3,640 | 3,725 | -50 | -1.3% | 272,800 |
| 2018/03/01 | 3,810 | 3,820 | 3,710 | 3,775 | -75 | -1.9% | 240,600 |
| 2018/02/28 | 3,770 | 3,900 | 3,765 | 3,850 | +80 | +2.1% | 392,800 |
| 2018/02/27 | 3,750 | 3,815 | 3,745 | 3,770 | +35 | +0.9% | 227,500 |
| 2018/02/26 | 3,735 | 3,760 | 3,685 | 3,735 | +20 | +0.5% | 282,900 |
| 2018/02/23 | 3,575 | 3,730 | 3,570 | 3,715 | +210 | +6% | 601,700 |
| 2018/02/22 | 3,410 | 3,525 | 3,410 | 3,505 | +75 | +2.2% | 229,800 |
1601～
1650
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
