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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,678 | 1,739 | 1,670 | 1,734 | +45 | +2.7% | 811,700 |
| 2015/06/25 | 1,633 | 1,703 | 1,631 | 1,689 | +56 | +3.4% | 996,400 |
| 2015/06/24 | 1,634 | 1,644 | 1,620 | 1,633 | +4 | +0.2% | 450,800 |
| 2015/06/23 | 1,600 | 1,647 | 1,597 | 1,629 | +55 | +3.5% | 1,057,900 |
| 2015/06/22 | 1,591 | 1,598 | 1,570 | 1,574 | -14 | -0.9% | 343,500 |
| 2015/06/19 | 1,557 | 1,594 | 1,555 | 1,588 | +27 | +1.7% | 351,100 |
| 2015/06/18 | 1,571 | 1,588 | 1,558 | 1,561 | -16 | -1% | 364,000 |
| 2015/06/17 | 1,504 | 1,578 | 1,503 | 1,577 | +73 | +4.9% | 821,200 |
| 2015/06/16 | 1,467 | 1,507 | 1,467 | 1,504 | +39 | +2.7% | 454,000 |
| 2015/06/15 | 1,458 | 1,473 | 1,440 | 1,465 | -8 | -0.5% | 280,000 |
| 2015/06/12 | 1,487 | 1,505 | 1,465 | 1,473 | +7 | +0.5% | 530,100 |
| 2015/06/11 | 1,450 | 1,468 | 1,450 | 1,466 | +19 | +1.3% | 261,900 |
| 2015/06/10 | 1,500 | 1,500 | 1,445 | 1,447 | -46 | -3.1% | 489,600 |
| 2015/06/09 | 1,480 | 1,507 | 1,480 | 1,493 | +17 | +1.2% | 503,700 |
| 2015/06/08 | 1,467 | 1,482 | 1,467 | 1,476 | +9 | +0.6% | 335,100 |
| 2015/06/05 | 1,445 | 1,480 | 1,444 | 1,467 | +18 | +1.2% | 548,400 |
| 2015/06/04 | 1,442 | 1,450 | 1,431 | 1,449 | +5 | +0.3% | 249,900 |
| 2015/06/03 | 1,430 | 1,455 | 1,419 | 1,444 | +12 | +0.8% | 432,600 |
| 2015/06/02 | 1,424 | 1,434 | 1,412 | 1,432 | +15 | +1.1% | 374,900 |
| 2015/06/01 | 1,425 | 1,430 | 1,411 | 1,417 | -17 | -1.2% | 448,600 |
| 2015/05/29 | 1,440 | 1,445 | 1,427 | 1,434 | -6 | -0.4% | 410,700 |
| 2015/05/28 | 1,445 | 1,450 | 1,432 | 1,440 | -6 | -0.4% | 321,600 |
| 2015/05/27 | 1,442 | 1,448 | 1,434 | 1,446 | +8 | +0.6% | 207,900 |
| 2015/05/26 | 1,442 | 1,447 | 1,437 | 1,438 | -4 | -0.3% | 176,900 |
| 2015/05/25 | 1,444 | 1,457 | 1,436 | 1,442 | +4 | +0.3% | 226,900 |
| 2015/05/22 | 1,430 | 1,440 | 1,426 | 1,438 | +5 | +0.3% | 266,700 |
| 2015/05/21 | 1,450 | 1,467 | 1,424 | 1,433 | -8 | -0.6% | 573,400 |
| 2015/05/20 | 1,431 | 1,445 | 1,420 | 1,441 | +12 | +0.8% | 458,500 |
| 2015/05/19 | 1,419 | 1,438 | 1,416 | 1,429 | +12 | +0.8% | 316,600 |
| 2015/05/18 | 1,425 | 1,425 | 1,403 | 1,417 | -8 | -0.6% | 468,000 |
| 2015/05/15 | 1,405 | 1,426 | 1,404 | 1,425 | +21 | +1.5% | 305,000 |
| 2015/05/14 | 1,435 | 1,436 | 1,400 | 1,404 | -34 | -2.4% | 915,400 |
| 2015/05/13 | 1,436 | 1,449 | 1,427 | 1,438 | +7 | +0.5% | 789,700 |
| 2015/05/12 | 1,421 | 1,462 | 1,421 | 1,431 | -130 | -8.3% | 1,915,700 |
| 2015/05/11 | 1,555 | 1,567 | 1,544 | 1,561 | +18 | +1.2% | 293,400 |
| 2015/05/08 | 1,545 | 1,560 | 1,535 | 1,543 | -2 | -0.1% | 163,300 |
| 2015/05/07 | 1,532 | 1,577 | 1,525 | 1,545 | +8 | +0.5% | 320,800 |
| 2015/05/01 | 1,547 | 1,553 | 1,532 | 1,537 | -22 | -1.4% | 251,000 |
| 2015/04/30 | 1,578 | 1,578 | 1,542 | 1,559 | -26 | -1.6% | 426,800 |
| 2015/04/28 | 1,599 | 1,600 | 1,571 | 1,585 | -14 | -0.9% | 304,600 |
| 2015/04/27 | 1,601 | 1,609 | 1,586 | 1,599 | -4 | -0.2% | 328,700 |
| 2015/04/24 | 1,598 | 1,617 | 1,575 | 1,603 | +16 | +1% | 516,300 |
| 2015/04/23 | 1,575 | 1,592 | 1,566 | 1,587 | +12 | +0.8% | 428,400 |
| 2015/04/22 | 1,555 | 1,575 | 1,531 | 1,575 | +13 | +0.8% | 531,700 |
| 2015/04/21 | 1,560 | 1,578 | 1,556 | 1,562 | +12 | +0.8% | 238,300 |
| 2015/04/20 | 1,551 | 1,578 | 1,544 | 1,550 | -16 | -1% | 265,800 |
| 2015/04/17 | 1,590 | 1,595 | 1,562 | 1,566 | -21 | -1.3% | 327,000 |
| 2015/04/16 | 1,575 | 1,589 | 1,563 | 1,587 | +23 | +1.5% | 456,100 |
| 2015/04/15 | 1,572 | 1,572 | 1,557 | 1,564 | +2 | +0.1% | 244,100 |
| 2015/04/14 | 1,565 | 1,568 | 1,557 | 1,562 | -3 | -0.2% | 226,700 |
2301～
2350
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
