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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,400 | 3,470 | 3,365 | 3,430 | +15 | +0.4% | 161,000 |
| 2018/02/20 | 3,460 | 3,475 | 3,410 | 3,415 | -50 | -1.4% | 125,100 |
| 2018/02/19 | 3,455 | 3,485 | 3,435 | 3,465 | +35 | +1% | 130,000 |
| 2018/02/16 | 3,295 | 3,455 | 3,285 | 3,430 | +175 | +5.4% | 304,800 |
| 2018/02/15 | 3,340 | 3,340 | 3,235 | 3,255 | -60 | -1.8% | 228,600 |
| 2018/02/14 | 3,315 | 3,370 | 3,290 | 3,315 | +40 | +1.2% | 292,000 |
| 2018/02/13 | 3,325 | 3,360 | 3,265 | 3,275 | ±0 | ±0% | 356,000 |
| 2018/02/09 | 3,245 | 3,275 | 3,215 | 3,275 | -55 | -1.7% | 245,300 |
| 2018/02/08 | 3,365 | 3,395 | 3,330 | 3,330 | +30 | +0.9% | 219,400 |
| 2018/02/07 | 3,430 | 3,495 | 3,300 | 3,300 | +30 | +0.9% | 438,500 |
| 2018/02/06 | 3,350 | 3,380 | 3,220 | 3,270 | -280 | -7.9% | 512,100 |
| 2018/02/05 | 3,505 | 3,585 | 3,500 | 3,550 | -25 | -0.7% | 302,100 |
| 2018/02/02 | 3,550 | 3,600 | 3,475 | 3,575 | -10 | -0.3% | 417,500 |
| 2018/02/01 | 3,460 | 3,665 | 3,460 | 3,585 | +150 | +4.4% | 649,900 |
| 2018/01/31 | 3,470 | 3,550 | 3,415 | 3,435 | -20 | -0.6% | 844,500 |
| 2018/01/30 | 3,455 | 3,465 | 3,415 | 3,455 | +15 | +0.4% | 365,000 |
| 2018/01/29 | 3,445 | 3,460 | 3,425 | 3,440 | -5 | -0.1% | 131,900 |
| 2018/01/26 | 3,395 | 3,465 | 3,385 | 3,445 | +65 | +1.9% | 258,800 |
| 2018/01/25 | 3,420 | 3,425 | 3,380 | 3,380 | -60 | -1.7% | 157,200 |
| 2018/01/24 | 3,520 | 3,540 | 3,440 | 3,440 | -95 | -2.7% | 213,200 |
| 2018/01/23 | 3,475 | 3,545 | 3,465 | 3,535 | +70 | +2% | 133,900 |
| 2018/01/22 | 3,460 | 3,475 | 3,420 | 3,465 | +10 | +0.3% | 116,600 |
| 2018/01/19 | 3,435 | 3,485 | 3,430 | 3,455 | +35 | +1% | 139,700 |
| 2018/01/18 | 3,535 | 3,535 | 3,415 | 3,420 | -75 | -2.1% | 194,400 |
| 2018/01/17 | 3,490 | 3,550 | 3,460 | 3,495 | +10 | +0.3% | 243,900 |
| 2018/01/16 | 3,305 | 3,490 | 3,285 | 3,485 | +185 | +5.6% | 332,500 |
| 2018/01/15 | 3,325 | 3,335 | 3,300 | 3,300 | -30 | -0.9% | 122,000 |
| 2018/01/12 | 3,395 | 3,415 | 3,315 | 3,330 | -55 | -1.6% | 232,700 |
| 2018/01/11 | 3,365 | 3,395 | 3,330 | 3,385 | +10 | +0.3% | 151,100 |
| 2018/01/10 | 3,370 | 3,420 | 3,370 | 3,375 | -5 | -0.1% | 193,200 |
| 2018/01/09 | 3,360 | 3,390 | 3,345 | 3,380 | +30 | +0.9% | 157,000 |
| 2018/01/05 | 3,310 | 3,355 | 3,310 | 3,350 | +5 | +0.1% | 157,400 |
| 2018/01/04 | 3,340 | 3,350 | 3,270 | 3,345 | +15 | +0.5% | 253,200 |
| 2017/12/29 | 3,350 | 3,380 | 3,310 | 3,330 | -15 | -0.4% | 119,400 |
| 2017/12/28 | 3,415 | 3,415 | 3,345 | 3,345 | -75 | -2.2% | 113,300 |
| 2017/12/27 | 3,310 | 3,435 | 3,300 | 3,420 | +135 | +4.1% | 295,400 |
| 2017/12/26 | 3,300 | 3,335 | 3,280 | 3,285 | -10 | -0.3% | 137,100 |
| 2017/12/25 | 3,205 | 3,295 | 3,200 | 3,295 | +85 | +2.6% | 142,400 |
| 2017/12/22 | 3,185 | 3,225 | 3,170 | 3,210 | +15 | +0.5% | 121,900 |
| 2017/12/21 | 3,150 | 3,200 | 3,120 | 3,195 | +35 | +1.1% | 186,400 |
| 2017/12/20 | 3,210 | 3,240 | 3,150 | 3,160 | -50 | -1.6% | 218,100 |
| 2017/12/19 | 3,255 | 3,260 | 3,205 | 3,210 | -40 | -1.2% | 238,300 |
| 2017/12/18 | 3,285 | 3,285 | 3,240 | 3,250 | -35 | -1.1% | 226,100 |
| 2017/12/15 | 3,285 | 3,305 | 3,255 | 3,285 | ±0 | ±0% | 207,200 |
| 2017/12/14 | 3,285 | 3,310 | 3,260 | 3,285 | +30 | +0.9% | 191,400 |
| 2017/12/13 | 3,270 | 3,295 | 3,240 | 3,255 | -25 | -0.8% | 149,100 |
| 2017/12/12 | 3,330 | 3,340 | 3,270 | 3,280 | -55 | -1.6% | 177,300 |
| 2017/12/11 | 3,380 | 3,385 | 3,310 | 3,335 | -15 | -0.4% | 188,800 |
| 2017/12/08 | 3,320 | 3,365 | 3,310 | 3,350 | +15 | +0.4% | 254,100 |
| 2017/12/07 | 3,270 | 3,345 | 3,265 | 3,335 | +70 | +2.1% | 159,800 |
1651～
1700
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
