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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,598 | 1,614 | 1,578 | 1,582 | +1 | +0.1% | 231,200 |
| 2016/11/30 | 1,585 | 1,591 | 1,575 | 1,581 | -1 | -0.1% | 246,300 |
| 2016/11/29 | 1,583 | 1,589 | 1,578 | 1,582 | -4 | -0.3% | 137,000 |
| 2016/11/28 | 1,590 | 1,607 | 1,584 | 1,586 | -4 | -0.3% | 281,800 |
| 2016/11/25 | 1,589 | 1,596 | 1,584 | 1,590 | +9 | +0.6% | 184,600 |
| 2016/11/24 | 1,584 | 1,589 | 1,573 | 1,581 | +8 | +0.5% | 131,900 |
| 2016/11/22 | 1,578 | 1,580 | 1,564 | 1,573 | -9 | -0.6% | 200,100 |
| 2016/11/21 | 1,580 | 1,590 | 1,577 | 1,582 | +7 | +0.4% | 177,700 |
| 2016/11/18 | 1,577 | 1,579 | 1,566 | 1,575 | +11 | +0.7% | 147,400 |
| 2016/11/17 | 1,556 | 1,582 | 1,556 | 1,564 | +13 | +0.8% | 220,800 |
| 2016/11/16 | 1,548 | 1,555 | 1,538 | 1,551 | +8 | +0.5% | 254,800 |
| 2016/11/15 | 1,544 | 1,555 | 1,537 | 1,543 | +13 | +0.8% | 255,300 |
| 2016/11/14 | 1,510 | 1,533 | 1,508 | 1,530 | +27 | +1.8% | 217,000 |
| 2016/11/11 | 1,525 | 1,530 | 1,492 | 1,503 | +2 | +0.1% | 322,600 |
| 2016/11/10 | 1,512 | 1,532 | 1,496 | 1,501 | +11 | +0.7% | 343,300 |
| 2016/11/09 | 1,530 | 1,546 | 1,475 | 1,490 | -33 | -2.2% | 304,600 |
| 2016/11/08 | 1,530 | 1,540 | 1,521 | 1,523 | -1 | -0.1% | 92,700 |
| 2016/11/07 | 1,519 | 1,536 | 1,510 | 1,524 | +10 | +0.7% | 179,900 |
| 2016/11/04 | 1,528 | 1,530 | 1,497 | 1,514 | -29 | -1.9% | 310,600 |
| 2016/11/02 | 1,548 | 1,553 | 1,522 | 1,543 | -4 | -0.3% | 381,500 |
| 2016/11/01 | 1,586 | 1,591 | 1,536 | 1,547 | -40 | -2.5% | 610,000 |
| 2016/10/31 | 1,588 | 1,613 | 1,534 | 1,587 | -76 | -4.6% | 874,300 |
| 2016/10/28 | 1,643 | 1,667 | 1,627 | 1,663 | +12 | +0.7% | 498,000 |
| 2016/10/27 | 1,652 | 1,674 | 1,643 | 1,651 | +4 | +0.2% | 171,300 |
| 2016/10/26 | 1,639 | 1,651 | 1,630 | 1,647 | +4 | +0.2% | 124,300 |
| 2016/10/25 | 1,646 | 1,646 | 1,632 | 1,643 | +5 | +0.3% | 167,100 |
| 2016/10/24 | 1,632 | 1,647 | 1,631 | 1,638 | +14 | +0.9% | 115,400 |
| 2016/10/21 | 1,631 | 1,633 | 1,614 | 1,624 | -6 | -0.4% | 240,800 |
| 2016/10/20 | 1,653 | 1,653 | 1,618 | 1,630 | -23 | -1.4% | 280,700 |
| 2016/10/19 | 1,665 | 1,668 | 1,645 | 1,653 | -21 | -1.3% | 308,700 |
| 2016/10/18 | 1,678 | 1,687 | 1,668 | 1,674 | -14 | -0.8% | 150,800 |
| 2016/10/17 | 1,681 | 1,692 | 1,672 | 1,688 | +5 | +0.3% | 96,100 |
| 2016/10/14 | 1,700 | 1,700 | 1,680 | 1,683 | -26 | -1.5% | 189,800 |
| 2016/10/13 | 1,707 | 1,714 | 1,690 | 1,709 | -2 | -0.1% | 165,000 |
| 2016/10/12 | 1,695 | 1,722 | 1,689 | 1,711 | +6 | +0.4% | 136,400 |
| 2016/10/11 | 1,716 | 1,719 | 1,700 | 1,705 | -11 | -0.6% | 120,400 |
| 2016/10/07 | 1,755 | 1,758 | 1,714 | 1,716 | -46 | -2.6% | 114,000 |
| 2016/10/06 | 1,750 | 1,775 | 1,744 | 1,762 | +17 | +1% | 174,800 |
| 2016/10/05 | 1,737 | 1,748 | 1,727 | 1,745 | +13 | +0.8% | 148,800 |
| 2016/10/04 | 1,729 | 1,734 | 1,711 | 1,732 | +12 | +0.7% | 91,900 |
| 2016/10/03 | 1,730 | 1,734 | 1,699 | 1,720 | +3 | +0.2% | 133,200 |
| 2016/09/30 | 1,690 | 1,723 | 1,679 | 1,717 | +17 | +1% | 165,900 |
| 2016/09/29 | 1,737 | 1,737 | 1,696 | 1,700 | -37 | -2.1% | 209,400 |
| 2016/09/28 | 1,750 | 1,768 | 1,726 | 1,737 | -32 | -1.8% | 186,200 |
| 2016/09/27 | 1,750 | 1,769 | 1,740 | 1,769 | +19 | +1.1% | 277,900 |
| 2016/09/26 | 1,745 | 1,765 | 1,740 | 1,750 | +5 | +0.3% | 163,700 |
| 2016/09/23 | 1,726 | 1,748 | 1,710 | 1,745 | +20 | +1.2% | 199,200 |
| 2016/09/21 | 1,723 | 1,730 | 1,691 | 1,725 | -18 | -1% | 207,300 |
| 2016/09/20 | 1,715 | 1,747 | 1,651 | 1,743 | +5 | +0.3% | 261,500 |
| 2016/09/16 | 1,735 | 1,743 | 1,725 | 1,738 | +2 | +0.1% | 161,500 |
1951～
2000
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
