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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,823 | 1,833 | 1,803 | 1,810 | -13 | -0.7% | 265,000 |
| 2015/11/20 | 1,785 | 1,827 | 1,774 | 1,823 | +40 | +2.2% | 311,800 |
| 2015/11/19 | 1,784 | 1,797 | 1,767 | 1,783 | -3 | -0.2% | 322,100 |
| 2015/11/18 | 1,767 | 1,813 | 1,767 | 1,786 | +34 | +1.9% | 434,200 |
| 2015/11/17 | 1,759 | 1,767 | 1,742 | 1,752 | ±0 | ±0% | 275,500 |
| 2015/11/16 | 1,707 | 1,768 | 1,703 | 1,752 | +28 | +1.6% | 317,500 |
| 2015/11/13 | 1,718 | 1,737 | 1,707 | 1,724 | ±0 | ±0% | 219,700 |
| 2015/11/12 | 1,715 | 1,747 | 1,715 | 1,724 | +4 | +0.2% | 268,900 |
| 2015/11/11 | 1,725 | 1,743 | 1,716 | 1,720 | -5 | -0.3% | 269,800 |
| 2015/11/10 | 1,735 | 1,751 | 1,712 | 1,725 | -10 | -0.6% | 275,200 |
| 2015/11/09 | 1,722 | 1,753 | 1,722 | 1,735 | +13 | +0.8% | 253,800 |
| 2015/11/06 | 1,720 | 1,745 | 1,708 | 1,722 | +11 | +0.6% | 260,300 |
| 2015/11/05 | 1,705 | 1,729 | 1,690 | 1,711 | +18 | +1.1% | 239,500 |
| 2015/11/04 | 1,717 | 1,737 | 1,691 | 1,693 | -1 | -0.1% | 308,100 |
| 2015/11/02 | 1,687 | 1,706 | 1,655 | 1,694 | -6 | -0.4% | 470,600 |
| 2015/10/30 | 1,791 | 1,817 | 1,695 | 1,700 | -171 | -9.1% | 949,000 |
| 2015/10/29 | 1,867 | 1,881 | 1,842 | 1,871 | +18 | +1% | 251,600 |
| 2015/10/28 | 1,885 | 1,896 | 1,845 | 1,853 | -38 | -2% | 333,300 |
| 2015/10/27 | 1,887 | 1,917 | 1,882 | 1,891 | +9 | +0.5% | 192,300 |
| 2015/10/26 | 1,900 | 1,905 | 1,862 | 1,882 | -9 | -0.5% | 230,100 |
| 2015/10/23 | 1,920 | 1,921 | 1,883 | 1,891 | -3 | -0.2% | 289,900 |
| 2015/10/22 | 1,872 | 1,927 | 1,871 | 1,894 | +16 | +0.9% | 327,700 |
| 2015/10/21 | 1,880 | 1,891 | 1,830 | 1,878 | -16 | -0.8% | 377,200 |
| 2015/10/20 | 1,924 | 1,938 | 1,877 | 1,894 | -30 | -1.6% | 303,900 |
| 2015/10/19 | 1,900 | 1,945 | 1,888 | 1,924 | +42 | +2.2% | 427,100 |
| 2015/10/16 | 1,900 | 1,922 | 1,872 | 1,882 | -17 | -0.9% | 268,700 |
| 2015/10/15 | 1,850 | 1,899 | 1,847 | 1,899 | +24 | +1.3% | 242,300 |
| 2015/10/14 | 1,868 | 1,895 | 1,824 | 1,875 | -15 | -0.8% | 343,900 |
| 2015/10/13 | 1,872 | 1,910 | 1,870 | 1,890 | +35 | +1.9% | 359,200 |
| 2015/10/09 | 1,793 | 1,863 | 1,776 | 1,855 | +76 | +4.3% | 746,700 |
| 2015/10/08 | 1,765 | 1,795 | 1,729 | 1,779 | +94 | +5.6% | 714,500 |
| 2015/10/07 | 1,723 | 1,723 | 1,670 | 1,685 | -30 | -1.7% | 249,600 |
| 2015/10/06 | 1,749 | 1,750 | 1,715 | 1,715 | -5 | -0.3% | 149,600 |
| 2015/10/05 | 1,735 | 1,739 | 1,691 | 1,720 | +8 | +0.5% | 150,500 |
| 2015/10/02 | 1,702 | 1,743 | 1,700 | 1,712 | +5 | +0.3% | 145,400 |
| 2015/10/01 | 1,725 | 1,727 | 1,692 | 1,707 | -5 | -0.3% | 254,000 |
| 2015/09/30 | 1,676 | 1,715 | 1,658 | 1,712 | +76 | +4.6% | 238,300 |
| 2015/09/29 | 1,645 | 1,690 | 1,626 | 1,636 | -33 | -2% | 461,000 |
| 2015/09/28 | 1,679 | 1,707 | 1,656 | 1,669 | -11 | -0.7% | 347,900 |
| 2015/09/25 | 1,630 | 1,700 | 1,629 | 1,680 | +122 | +7.8% | 562,100 |
| 2015/09/24 | 1,543 | 1,604 | 1,543 | 1,558 | +5 | +0.3% | 255,300 |
| 2015/09/18 | 1,606 | 1,631 | 1,551 | 1,553 | -33 | -2.1% | 221,300 |
| 2015/09/17 | 1,542 | 1,590 | 1,542 | 1,586 | +50 | +3.3% | 147,400 |
| 2015/09/16 | 1,585 | 1,596 | 1,527 | 1,536 | -39 | -2.5% | 187,300 |
| 2015/09/15 | 1,566 | 1,599 | 1,555 | 1,575 | +12 | +0.8% | 129,200 |
| 2015/09/14 | 1,578 | 1,604 | 1,563 | 1,563 | -18 | -1.1% | 143,400 |
| 2015/09/11 | 1,524 | 1,593 | 1,521 | 1,581 | +30 | +1.9% | 223,300 |
| 2015/09/10 | 1,541 | 1,554 | 1,510 | 1,551 | -30 | -1.9% | 219,800 |
| 2015/09/09 | 1,548 | 1,582 | 1,542 | 1,581 | +73 | +4.8% | 235,800 |
| 2015/09/08 | 1,538 | 1,554 | 1,506 | 1,508 | -34 | -2.2% | 170,200 |
2201～
2250
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
