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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,607 | 1,614 | 1,559 | 1,565 | -42 | -2.6% | 550,900 |
| 2015/04/10 | 1,601 | 1,616 | 1,601 | 1,607 | +8 | +0.5% | 430,900 |
| 2015/04/09 | 1,619 | 1,619 | 1,593 | 1,599 | -20 | -1.2% | 338,300 |
| 2015/04/08 | 1,589 | 1,620 | 1,589 | 1,619 | +30 | +1.9% | 503,800 |
| 2015/04/07 | 1,597 | 1,597 | 1,576 | 1,589 | +12 | +0.8% | 253,700 |
| 2015/04/06 | 1,580 | 1,598 | 1,562 | 1,577 | -5 | -0.3% | 347,700 |
| 2015/04/03 | 1,551 | 1,593 | 1,551 | 1,582 | +37 | +2.4% | 536,600 |
| 2015/04/02 | 1,511 | 1,553 | 1,511 | 1,545 | +42 | +2.8% | 397,500 |
| 2015/04/01 | 1,521 | 1,529 | 1,503 | 1,503 | -30 | -2% | 288,700 |
| 2015/03/31 | 1,543 | 1,552 | 1,528 | 1,533 | +9 | +0.6% | 327,200 |
| 2015/03/30 | 1,521 | 1,542 | 1,516 | 1,524 | +10 | +0.7% | 391,500 |
| 2015/03/27 | 1,510 | 1,546 | 1,502 | 1,514 | -23 | -1.5% | 612,400 |
| 2015/03/26 | 1,523 | 1,571 | 1,520 | 1,537 | -36 | -2.3% | 1,074,700 |
| 2015/03/25 | 1,630 | 1,631 | 1,562 | 1,573 | -53 | -3.3% | 1,065,800 |
| 2015/03/24 | 1,612 | 1,629 | 1,608 | 1,626 | +20 | +1.2% | 362,100 |
| 2015/03/23 | 1,629 | 1,629 | 1,604 | 1,606 | -4 | -0.2% | 427,100 |
| 2015/03/20 | 1,619 | 1,622 | 1,607 | 1,610 | -9 | -0.6% | 251,200 |
| 2015/03/19 | 1,631 | 1,635 | 1,615 | 1,619 | -17 | -1% | 554,400 |
| 2015/03/18 | 1,668 | 1,668 | 1,630 | 1,636 | -32 | -1.9% | 557,800 |
| 2015/03/17 | 1,672 | 1,691 | 1,656 | 1,668 | +7 | +0.4% | 355,500 |
| 2015/03/16 | 1,651 | 1,668 | 1,642 | 1,661 | +14 | +0.9% | 348,400 |
| 2015/03/13 | 1,650 | 1,654 | 1,631 | 1,647 | +10 | +0.6% | 626,800 |
| 2015/03/12 | 1,645 | 1,649 | 1,631 | 1,637 | -8 | -0.5% | 521,200 |
| 2015/03/11 | 1,662 | 1,662 | 1,631 | 1,645 | -26 | -1.6% | 566,200 |
| 2015/03/10 | 1,695 | 1,697 | 1,667 | 1,671 | -4 | -0.2% | 410,400 |
| 2015/03/09 | 1,690 | 1,695 | 1,673 | 1,675 | -19 | -1.1% | 327,300 |
| 2015/03/06 | 1,690 | 1,703 | 1,686 | 1,694 | +4 | +0.2% | 361,200 |
| 2015/03/05 | 1,691 | 1,706 | 1,682 | 1,690 | +3 | +0.2% | 363,100 |
| 2015/03/04 | 1,723 | 1,728 | 1,684 | 1,687 | -56 | -3.2% | 565,500 |
| 2015/03/03 | 1,723 | 1,755 | 1,706 | 1,743 | +31 | +1.8% | 358,300 |
| 2015/03/02 | 1,721 | 1,729 | 1,702 | 1,712 | -14 | -0.8% | 403,700 |
| 2015/02/27 | 1,741 | 1,745 | 1,723 | 1,726 | -19 | -1.1% | 343,300 |
| 2015/02/26 | 1,772 | 1,788 | 1,737 | 1,745 | -26 | -1.5% | 431,200 |
| 2015/02/25 | 1,824 | 1,830 | 1,761 | 1,771 | -55 | -3% | 407,900 |
| 2015/02/24 | 1,799 | 1,857 | 1,792 | 1,826 | +43 | +2.4% | 426,100 |
| 2015/02/23 | 1,740 | 1,785 | 1,721 | 1,783 | +42 | +2.4% | 288,500 |
| 2015/02/20 | 1,745 | 1,754 | 1,720 | 1,741 | +2 | +0.1% | 283,800 |
| 2015/02/19 | 1,735 | 1,750 | 1,733 | 1,739 | +12 | +0.7% | 220,100 |
| 2015/02/18 | 1,700 | 1,728 | 1,689 | 1,727 | +35 | +2.1% | 235,900 |
| 2015/02/17 | 1,686 | 1,697 | 1,678 | 1,692 | +7 | +0.4% | 134,300 |
| 2015/02/16 | 1,688 | 1,689 | 1,670 | 1,685 | +12 | +0.7% | 141,700 |
| 2015/02/13 | 1,679 | 1,679 | 1,663 | 1,673 | -10 | -0.6% | 213,400 |
| 2015/02/12 | 1,687 | 1,691 | 1,662 | 1,683 | +18 | +1.1% | 284,700 |
| 2015/02/10 | 1,697 | 1,708 | 1,660 | 1,665 | -32 | -1.9% | 317,900 |
| 2015/02/09 | 1,718 | 1,718 | 1,676 | 1,697 | ±0 | ±0% | 236,600 |
| 2015/02/06 | 1,672 | 1,703 | 1,672 | 1,697 | +36 | +2.2% | 302,900 |
| 2015/02/05 | 1,700 | 1,705 | 1,654 | 1,661 | -30 | -1.8% | 466,500 |
| 2015/02/04 | 1,744 | 1,766 | 1,681 | 1,691 | -35 | -2% | 571,300 |
| 2015/02/03 | 1,875 | 1,878 | 1,717 | 1,726 | -153 | -8.1% | 763,900 |
| 2015/02/02 | 1,887 | 1,933 | 1,875 | 1,879 | -7 | -0.4% | 388,100 |
2351～
2400
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
