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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,725 | 1,730 | 1,691 | 1,695 | -24 | -1.4% | 507,000 |
| 2017/04/26 | 1,715 | 1,733 | 1,706 | 1,719 | +7 | +0.4% | 355,800 |
| 2017/04/25 | 1,713 | 1,722 | 1,709 | 1,712 | +5 | +0.3% | 382,600 |
| 2017/04/24 | 1,700 | 1,716 | 1,699 | 1,707 | +9 | +0.5% | 342,400 |
| 2017/04/21 | 1,680 | 1,699 | 1,672 | 1,698 | +20 | +1.2% | 312,500 |
| 2017/04/20 | 1,666 | 1,684 | 1,665 | 1,678 | +19 | +1.1% | 281,900 |
| 2017/04/19 | 1,649 | 1,668 | 1,649 | 1,659 | +13 | +0.8% | 263,300 |
| 2017/04/18 | 1,648 | 1,652 | 1,634 | 1,646 | +7 | +0.4% | 169,000 |
| 2017/04/17 | 1,630 | 1,643 | 1,626 | 1,639 | +18 | +1.1% | 210,300 |
| 2017/04/14 | 1,640 | 1,647 | 1,619 | 1,621 | -22 | -1.3% | 194,200 |
| 2017/04/13 | 1,634 | 1,654 | 1,634 | 1,643 | +11 | +0.7% | 432,800 |
| 2017/04/12 | 1,640 | 1,642 | 1,617 | 1,632 | -18 | -1.1% | 172,600 |
| 2017/04/11 | 1,645 | 1,668 | 1,642 | 1,650 | +13 | +0.8% | 449,800 |
| 2017/04/10 | 1,642 | 1,645 | 1,620 | 1,637 | +6 | +0.4% | 171,400 |
| 2017/04/07 | 1,603 | 1,645 | 1,596 | 1,631 | +50 | +3.2% | 448,800 |
| 2017/04/06 | 1,627 | 1,631 | 1,581 | 1,581 | -53 | -3.2% | 248,900 |
| 2017/04/05 | 1,634 | 1,646 | 1,628 | 1,634 | +9 | +0.6% | 245,100 |
| 2017/04/04 | 1,626 | 1,638 | 1,613 | 1,625 | +16 | +1% | 360,200 |
| 2017/04/03 | 1,604 | 1,613 | 1,590 | 1,609 | +9 | +0.6% | 231,600 |
| 2017/03/31 | 1,628 | 1,637 | 1,600 | 1,600 | -15 | -0.9% | 263,700 |
| 2017/03/30 | 1,620 | 1,639 | 1,611 | 1,615 | -4 | -0.2% | 377,600 |
| 2017/03/29 | 1,625 | 1,626 | 1,601 | 1,619 | -44 | -2.6% | 458,700 |
| 2017/03/28 | 1,673 | 1,674 | 1,655 | 1,663 | -4 | -0.2% | 610,500 |
| 2017/03/27 | 1,673 | 1,679 | 1,663 | 1,667 | -6 | -0.4% | 357,400 |
| 2017/03/24 | 1,668 | 1,676 | 1,660 | 1,673 | +4 | +0.2% | 261,400 |
| 2017/03/23 | 1,690 | 1,691 | 1,662 | 1,669 | -17 | -1% | 365,700 |
| 2017/03/22 | 1,670 | 1,694 | 1,661 | 1,686 | ±0 | ±0% | 310,500 |
| 2017/03/21 | 1,692 | 1,692 | 1,659 | 1,686 | -11 | -0.6% | 433,400 |
| 2017/03/17 | 1,704 | 1,713 | 1,690 | 1,697 | -5 | -0.3% | 290,700 |
| 2017/03/16 | 1,703 | 1,708 | 1,696 | 1,702 | -1 | -0.1% | 205,400 |
| 2017/03/15 | 1,701 | 1,705 | 1,690 | 1,703 | +3 | +0.2% | 180,200 |
| 2017/03/14 | 1,712 | 1,716 | 1,697 | 1,700 | -2 | -0.1% | 274,800 |
| 2017/03/13 | 1,697 | 1,715 | 1,696 | 1,702 | +9 | +0.5% | 283,100 |
| 2017/03/10 | 1,681 | 1,696 | 1,673 | 1,693 | +20 | +1.2% | 253,500 |
| 2017/03/09 | 1,685 | 1,685 | 1,670 | 1,673 | -8 | -0.5% | 179,100 |
| 2017/03/08 | 1,678 | 1,687 | 1,670 | 1,681 | +5 | +0.3% | 243,500 |
| 2017/03/07 | 1,661 | 1,678 | 1,655 | 1,676 | +15 | +0.9% | 172,300 |
| 2017/03/06 | 1,660 | 1,669 | 1,654 | 1,661 | +6 | +0.4% | 139,700 |
| 2017/03/03 | 1,660 | 1,668 | 1,652 | 1,655 | -5 | -0.3% | 206,100 |
| 2017/03/02 | 1,670 | 1,670 | 1,658 | 1,660 | ±0 | ±0% | 231,700 |
| 2017/03/01 | 1,660 | 1,667 | 1,650 | 1,660 | +3 | +0.2% | 258,100 |
| 2017/02/28 | 1,673 | 1,674 | 1,657 | 1,657 | -16 | -1% | 247,200 |
| 2017/02/27 | 1,672 | 1,682 | 1,667 | 1,673 | +9 | +0.5% | 283,800 |
| 2017/02/24 | 1,648 | 1,673 | 1,641 | 1,664 | +16 | +1% | 228,900 |
| 2017/02/23 | 1,640 | 1,648 | 1,636 | 1,648 | +13 | +0.8% | 199,000 |
| 2017/02/22 | 1,630 | 1,635 | 1,625 | 1,635 | +10 | +0.6% | 218,600 |
| 2017/02/21 | 1,614 | 1,626 | 1,614 | 1,625 | +11 | +0.7% | 194,900 |
| 2017/02/20 | 1,620 | 1,620 | 1,606 | 1,614 | ±0 | ±0% | 184,200 |
| 2017/02/17 | 1,612 | 1,622 | 1,606 | 1,614 | +2 | +0.1% | 164,400 |
| 2017/02/16 | 1,623 | 1,634 | 1,607 | 1,612 | -5 | -0.3% | 266,600 |
1851～
1900
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
