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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,525 | 1,553 | 1,513 | 1,540 | +15 | +1% | 211,600 |
| 2016/02/05 | 1,515 | 1,537 | 1,501 | 1,525 | +3 | +0.2% | 186,000 |
| 2016/02/04 | 1,604 | 1,609 | 1,521 | 1,522 | -90 | -5.6% | 269,000 |
| 2016/02/03 | 1,593 | 1,621 | 1,584 | 1,612 | ±0 | ±0% | 269,300 |
| 2016/02/02 | 1,618 | 1,641 | 1,606 | 1,612 | -13 | -0.8% | 213,300 |
| 2016/02/01 | 1,585 | 1,629 | 1,580 | 1,625 | +48 | +3% | 339,700 |
| 2016/01/29 | 1,590 | 1,590 | 1,512 | 1,577 | +79 | +5.3% | 466,500 |
| 2016/01/28 | 1,478 | 1,519 | 1,476 | 1,498 | +11 | +0.7% | 369,600 |
| 2016/01/27 | 1,466 | 1,496 | 1,464 | 1,487 | +46 | +3.2% | 305,600 |
| 2016/01/26 | 1,447 | 1,456 | 1,432 | 1,441 | -16 | -1.1% | 226,700 |
| 2016/01/25 | 1,434 | 1,459 | 1,429 | 1,457 | +46 | +3.3% | 425,000 |
| 2016/01/22 | 1,416 | 1,428 | 1,349 | 1,411 | +14 | +1% | 694,400 |
| 2016/01/21 | 1,410 | 1,452 | 1,396 | 1,397 | -23 | -1.6% | 388,300 |
| 2016/01/20 | 1,455 | 1,471 | 1,412 | 1,420 | -43 | -2.9% | 449,000 |
| 2016/01/19 | 1,485 | 1,500 | 1,452 | 1,463 | -19 | -1.3% | 436,000 |
| 2016/01/18 | 1,500 | 1,505 | 1,463 | 1,482 | -43 | -2.8% | 410,600 |
| 2016/01/15 | 1,552 | 1,575 | 1,516 | 1,525 | -14 | -0.9% | 223,200 |
| 2016/01/14 | 1,550 | 1,558 | 1,512 | 1,539 | -29 | -1.8% | 276,000 |
| 2016/01/13 | 1,545 | 1,575 | 1,540 | 1,568 | +39 | +2.6% | 218,000 |
| 2016/01/12 | 1,599 | 1,608 | 1,529 | 1,529 | -86 | -5.3% | 299,200 |
| 2016/01/08 | 1,620 | 1,637 | 1,604 | 1,615 | -11 | -0.7% | 248,100 |
| 2016/01/07 | 1,636 | 1,664 | 1,622 | 1,626 | -9 | -0.6% | 202,200 |
| 2016/01/06 | 1,644 | 1,666 | 1,621 | 1,635 | -9 | -0.5% | 144,500 |
| 2016/01/05 | 1,652 | 1,659 | 1,633 | 1,644 | -11 | -0.7% | 205,800 |
| 2016/01/04 | 1,671 | 1,692 | 1,654 | 1,655 | -23 | -1.4% | 216,300 |
| 2015/12/30 | 1,645 | 1,685 | 1,642 | 1,678 | +41 | +2.5% | 192,200 |
| 2015/12/29 | 1,637 | 1,648 | 1,603 | 1,637 | ±0 | ±0% | 215,000 |
| 2015/12/28 | 1,620 | 1,646 | 1,585 | 1,637 | +13 | +0.8% | 319,800 |
| 2015/12/25 | 1,630 | 1,650 | 1,616 | 1,624 | -9 | -0.6% | 198,300 |
| 2015/12/24 | 1,679 | 1,680 | 1,632 | 1,633 | -45 | -2.7% | 228,000 |
| 2015/12/22 | 1,687 | 1,696 | 1,676 | 1,678 | -8 | -0.5% | 218,700 |
| 2015/12/21 | 1,695 | 1,696 | 1,672 | 1,686 | -22 | -1.3% | 234,600 |
| 2015/12/18 | 1,721 | 1,750 | 1,708 | 1,708 | -15 | -0.9% | 258,800 |
| 2015/12/17 | 1,707 | 1,726 | 1,700 | 1,723 | +38 | +2.3% | 304,800 |
| 2015/12/16 | 1,661 | 1,692 | 1,661 | 1,685 | +26 | +1.6% | 215,900 |
| 2015/12/15 | 1,683 | 1,704 | 1,654 | 1,659 | -12 | -0.7% | 299,800 |
| 2015/12/14 | 1,675 | 1,691 | 1,663 | 1,671 | -19 | -1.1% | 278,300 |
| 2015/12/11 | 1,704 | 1,719 | 1,685 | 1,690 | -29 | -1.7% | 339,100 |
| 2015/12/10 | 1,717 | 1,748 | 1,707 | 1,719 | -1 | -0.1% | 290,800 |
| 2015/12/09 | 1,736 | 1,750 | 1,717 | 1,720 | -30 | -1.7% | 251,700 |
| 2015/12/08 | 1,747 | 1,758 | 1,733 | 1,750 | +14 | +0.8% | 257,400 |
| 2015/12/07 | 1,767 | 1,770 | 1,734 | 1,736 | -18 | -1% | 268,400 |
| 2015/12/04 | 1,792 | 1,800 | 1,743 | 1,754 | -57 | -3.1% | 343,100 |
| 2015/12/03 | 1,791 | 1,825 | 1,773 | 1,811 | +20 | +1.1% | 277,000 |
| 2015/12/02 | 1,775 | 1,798 | 1,764 | 1,791 | +14 | +0.8% | 234,400 |
| 2015/12/01 | 1,763 | 1,782 | 1,759 | 1,777 | -2 | -0.1% | 167,300 |
| 2015/11/30 | 1,770 | 1,780 | 1,751 | 1,779 | +5 | +0.3% | 331,900 |
| 2015/11/27 | 1,773 | 1,778 | 1,755 | 1,774 | +10 | +0.6% | 182,700 |
| 2015/11/26 | 1,763 | 1,769 | 1,754 | 1,764 | -3 | -0.2% | 233,000 |
| 2015/11/25 | 1,809 | 1,809 | 1,752 | 1,767 | -43 | -2.4% | 277,600 |
2151～
2200
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
