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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,868 | 1,904 | 1,864 | 1,886 | +39 | +2.1% | 251,700 |
| 2015/01/29 | 1,835 | 1,867 | 1,831 | 1,847 | -10 | -0.5% | 132,700 |
| 2015/01/28 | 1,854 | 1,867 | 1,845 | 1,857 | +3 | +0.2% | 120,000 |
| 2015/01/27 | 1,855 | 1,874 | 1,835 | 1,854 | +9 | +0.5% | 241,900 |
| 2015/01/26 | 1,807 | 1,854 | 1,795 | 1,845 | +31 | +1.7% | 223,300 |
| 2015/01/23 | 1,860 | 1,870 | 1,809 | 1,814 | -42 | -2.3% | 327,800 |
| 2015/01/22 | 1,880 | 1,909 | 1,838 | 1,856 | -12 | -0.6% | 369,400 |
| 2015/01/21 | 1,800 | 1,879 | 1,795 | 1,868 | +76 | +4.2% | 440,000 |
| 2015/01/20 | 1,790 | 1,809 | 1,758 | 1,792 | -3 | -0.2% | 257,100 |
| 2015/01/19 | 1,765 | 1,799 | 1,753 | 1,795 | +43 | +2.5% | 148,000 |
| 2015/01/16 | 1,775 | 1,782 | 1,718 | 1,752 | -49 | -2.7% | 226,900 |
| 2015/01/15 | 1,770 | 1,820 | 1,766 | 1,801 | +39 | +2.2% | 337,700 |
| 2015/01/14 | 1,738 | 1,780 | 1,738 | 1,762 | +24 | +1.4% | 257,300 |
| 2015/01/13 | 1,695 | 1,740 | 1,690 | 1,738 | +31 | +1.8% | 297,800 |
| 2015/01/09 | 1,709 | 1,715 | 1,678 | 1,707 | +8 | +0.5% | 179,200 |
| 2015/01/08 | 1,689 | 1,730 | 1,672 | 1,699 | +27 | +1.6% | 235,700 |
| 2015/01/07 | 1,694 | 1,716 | 1,666 | 1,672 | -24 | -1.4% | 249,300 |
| 2015/01/06 | 1,729 | 1,740 | 1,692 | 1,696 | -45 | -2.6% | 211,900 |
| 2015/01/05 | 1,715 | 1,750 | 1,713 | 1,741 | +31 | +1.8% | 237,800 |
| 2014/12/30 | 1,708 | 1,719 | 1,694 | 1,710 | +6 | +0.4% | 172,400 |
| 2014/12/29 | 1,696 | 1,713 | 1,689 | 1,704 | +16 | +0.9% | 131,300 |
| 2014/12/26 | 1,685 | 1,717 | 1,671 | 1,688 | -2 | -0.1% | 225,200 |
| 2014/12/25 | 1,721 | 1,723 | 1,684 | 1,690 | -47 | -2.7% | 319,700 |
| 2014/12/24 | 1,731 | 1,739 | 1,712 | 1,737 | +6 | +0.3% | 197,300 |
| 2014/12/22 | 1,700 | 1,735 | 1,692 | 1,731 | +23 | +1.3% | 171,900 |
| 2014/12/19 | 1,727 | 1,730 | 1,673 | 1,708 | -2 | -0.1% | 278,200 |
| 2014/12/18 | 1,700 | 1,722 | 1,691 | 1,710 | +30 | +1.8% | 163,000 |
| 2014/12/17 | 1,700 | 1,706 | 1,680 | 1,680 | -39 | -2.3% | 235,400 |
| 2014/12/16 | 1,725 | 1,739 | 1,650 | 1,719 | -32 | -1.8% | 317,400 |
| 2014/12/15 | 1,756 | 1,776 | 1,741 | 1,751 | -5 | -0.3% | 280,700 |
| 2014/12/12 | 1,766 | 1,784 | 1,738 | 1,756 | -22 | -1.2% | 511,100 |
| 2014/12/11 | 1,690 | 1,779 | 1,690 | 1,778 | +123 | +7.4% | 869,800 |
| 2014/12/10 | 1,643 | 1,674 | 1,636 | 1,655 | -19 | -1.1% | 187,000 |
| 2014/12/09 | 1,643 | 1,677 | 1,639 | 1,674 | +15 | +0.9% | 278,900 |
| 2014/12/08 | 1,574 | 1,677 | 1,573 | 1,659 | +85 | +5.4% | 649,300 |
| 2014/12/05 | 1,574 | 1,575 | 1,560 | 1,574 | ±0 | ±0% | 150,300 |
| 2014/12/04 | 1,567 | 1,574 | 1,559 | 1,574 | +7 | +0.4% | 254,300 |
| 2014/12/03 | 1,565 | 1,575 | 1,543 | 1,567 | +5 | +0.3% | 308,200 |
| 2014/12/02 | 1,535 | 1,573 | 1,528 | 1,562 | +8 | +0.5% | 414,600 |
| 2014/12/01 | 1,470 | 1,577 | 1,470 | 1,554 | +85 | +5.8% | 1,100,400 |
| 2014/11/28 | 1,450 | 1,473 | 1,450 | 1,469 | +20 | +1.4% | 188,200 |
| 2014/11/27 | 1,455 | 1,459 | 1,443 | 1,449 | -10 | -0.7% | 144,900 |
| 2014/11/26 | 1,449 | 1,471 | 1,447 | 1,459 | +7 | +0.5% | 137,700 |
| 2014/11/25 | 1,470 | 1,474 | 1,443 | 1,452 | -8 | -0.5% | 629,700 |
| 2014/11/21 | 1,465 | 1,475 | 1,444 | 1,460 | +4 | +0.3% | 189,700 |
| 2014/11/20 | 1,467 | 1,477 | 1,447 | 1,456 | ±0 | ±0% | 232,400 |
| 2014/11/19 | 1,457 | 1,469 | 1,453 | 1,456 | -1 | -0.1% | 84,900 |
| 2014/11/18 | 1,445 | 1,462 | 1,445 | 1,457 | +15 | +1% | 112,700 |
| 2014/11/17 | 1,477 | 1,477 | 1,440 | 1,442 | -43 | -2.9% | 230,000 |
| 2014/11/14 | 1,487 | 1,494 | 1,476 | 1,485 | +17 | +1.2% | 174,100 |
2401～
2450
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
