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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,454 | 1,466 | 1,449 | 1,461 | +7 | +0.5% | 143,500 |
| 2016/07/04 | 1,422 | 1,455 | 1,421 | 1,454 | +18 | +1.3% | 118,300 |
| 2016/07/01 | 1,420 | 1,444 | 1,413 | 1,436 | +19 | +1.3% | 110,200 |
| 2016/06/30 | 1,432 | 1,445 | 1,416 | 1,417 | -11 | -0.8% | 148,800 |
| 2016/06/29 | 1,395 | 1,435 | 1,395 | 1,428 | +26 | +1.9% | 271,800 |
| 2016/06/28 | 1,349 | 1,413 | 1,344 | 1,402 | +36 | +2.6% | 222,400 |
| 2016/06/27 | 1,348 | 1,377 | 1,342 | 1,366 | +38 | +2.9% | 173,600 |
| 2016/06/24 | 1,414 | 1,425 | 1,311 | 1,328 | -71 | -5.1% | 345,300 |
| 2016/06/23 | 1,418 | 1,426 | 1,383 | 1,399 | -26 | -1.8% | 234,300 |
| 2016/06/22 | 1,441 | 1,442 | 1,421 | 1,425 | -27 | -1.9% | 137,100 |
| 2016/06/21 | 1,449 | 1,455 | 1,423 | 1,452 | +20 | +1.4% | 136,700 |
| 2016/06/20 | 1,428 | 1,448 | 1,421 | 1,432 | +29 | +2.1% | 171,400 |
| 2016/06/17 | 1,434 | 1,460 | 1,403 | 1,403 | -4 | -0.3% | 205,400 |
| 2016/06/16 | 1,451 | 1,460 | 1,406 | 1,407 | -55 | -3.8% | 169,200 |
| 2016/06/15 | 1,470 | 1,496 | 1,444 | 1,462 | -6 | -0.4% | 232,100 |
| 2016/06/14 | 1,461 | 1,496 | 1,450 | 1,468 | +2 | +0.1% | 454,200 |
| 2016/06/13 | 1,487 | 1,491 | 1,458 | 1,466 | -37 | -2.5% | 264,300 |
| 2016/06/10 | 1,498 | 1,530 | 1,491 | 1,503 | +29 | +2% | 474,500 |
| 2016/06/09 | 1,456 | 1,487 | 1,451 | 1,474 | +11 | +0.8% | 240,500 |
| 2016/06/08 | 1,458 | 1,466 | 1,444 | 1,463 | +12 | +0.8% | 165,100 |
| 2016/06/07 | 1,441 | 1,458 | 1,437 | 1,451 | +18 | +1.3% | 187,100 |
| 2016/06/06 | 1,439 | 1,439 | 1,414 | 1,433 | -11 | -0.8% | 146,500 |
| 2016/06/03 | 1,420 | 1,444 | 1,420 | 1,444 | +18 | +1.3% | 83,000 |
| 2016/06/02 | 1,445 | 1,449 | 1,422 | 1,426 | -18 | -1.2% | 151,000 |
| 2016/06/01 | 1,439 | 1,464 | 1,436 | 1,444 | -12 | -0.8% | 182,300 |
| 2016/05/31 | 1,448 | 1,457 | 1,426 | 1,456 | +8 | +0.6% | 224,900 |
| 2016/05/30 | 1,416 | 1,451 | 1,408 | 1,448 | +45 | +3.2% | 312,100 |
| 2016/05/27 | 1,412 | 1,412 | 1,387 | 1,403 | -6 | -0.4% | 245,200 |
| 2016/05/26 | 1,416 | 1,417 | 1,405 | 1,409 | -1 | -0.1% | 134,300 |
| 2016/05/25 | 1,429 | 1,433 | 1,400 | 1,410 | -3 | -0.2% | 389,900 |
| 2016/05/24 | 1,426 | 1,426 | 1,403 | 1,413 | -14 | -1% | 412,600 |
| 2016/05/23 | 1,483 | 1,489 | 1,408 | 1,427 | -96 | -6.3% | 723,200 |
| 2016/05/20 | 1,519 | 1,529 | 1,499 | 1,523 | -2 | -0.1% | 199,300 |
| 2016/05/19 | 1,526 | 1,533 | 1,514 | 1,525 | +8 | +0.5% | 115,300 |
| 2016/05/18 | 1,519 | 1,532 | 1,505 | 1,517 | -13 | -0.8% | 159,300 |
| 2016/05/17 | 1,520 | 1,544 | 1,514 | 1,530 | +9 | +0.6% | 177,700 |
| 2016/05/16 | 1,530 | 1,549 | 1,520 | 1,521 | -21 | -1.4% | 179,100 |
| 2016/05/13 | 1,544 | 1,555 | 1,529 | 1,542 | -9 | -0.6% | 223,200 |
| 2016/05/12 | 1,545 | 1,569 | 1,535 | 1,551 | +12 | +0.8% | 350,500 |
| 2016/05/11 | 1,542 | 1,565 | 1,525 | 1,539 | +6 | +0.4% | 365,700 |
| 2016/05/10 | 1,471 | 1,536 | 1,458 | 1,533 | +83 | +5.7% | 562,100 |
| 2016/05/09 | 1,408 | 1,451 | 1,390 | 1,450 | +53 | +3.8% | 446,500 |
| 2016/05/06 | 1,403 | 1,404 | 1,342 | 1,397 | -8 | -0.6% | 631,800 |
| 2016/05/02 | 1,431 | 1,438 | 1,375 | 1,405 | -56 | -3.8% | 551,200 |
| 2016/04/28 | 1,480 | 1,510 | 1,447 | 1,461 | -80 | -5.2% | 1,209,900 |
| 2016/04/27 | 1,583 | 1,586 | 1,511 | 1,541 | -29 | -1.8% | 346,400 |
| 2016/04/26 | 1,585 | 1,604 | 1,560 | 1,570 | -8 | -0.5% | 266,700 |
| 2016/04/25 | 1,623 | 1,624 | 1,575 | 1,578 | -28 | -1.7% | 230,300 |
| 2016/04/22 | 1,625 | 1,629 | 1,591 | 1,606 | -18 | -1.1% | 334,400 |
| 2016/04/21 | 1,590 | 1,639 | 1,589 | 1,624 | +80 | +5.2% | 442,000 |
2051～
2100
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
