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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 2,480 | 2,487.5 | 2,456 | 2,469 | -25 | -1% | 496,400 |
2023/07/20 | 2,525 | 2,540 | 2,486 | 2,494 | -31 | -1.2% | 544,500 |
2023/07/19 | 2,545 | 2,550 | 2,504.5 | 2,525 | -25.5 | -1% | 484,000 |
2023/07/18 | 2,579.5 | 2,586 | 2,544.5 | 2,550.5 | -14 | -0.5% | 384,700 |
2023/07/14 | 2,569 | 2,592 | 2,564 | 2,564.5 | -4.5 | -0.2% | 426,300 |
2023/07/13 | 2,559.5 | 2,574 | 2,543 | 2,569 | +9.5 | +0.4% | 439,800 |
2023/07/12 | 2,560 | 2,587.5 | 2,553 | 2,559.5 | -16.5 | -0.6% | 530,600 |
2023/07/11 | 2,570 | 2,581.5 | 2,558 | 2,576 | +16 | +0.6% | 490,900 |
2023/07/10 | 2,527 | 2,563 | 2,519 | 2,560 | +37.5 | +1.5% | 616,400 |
2023/07/07 | 2,540.5 | 2,554 | 2,517.5 | 2,522.5 | -4.5 | -0.2% | 724,900 |
2023/07/06 | 2,515 | 2,536.5 | 2,487.5 | 2,527 | +6 | +0.2% | 728,200 |
2023/07/05 | 2,512.5 | 2,532 | 2,492 | 2,521 | +71 | +2.9% | 1,189,000 |
2023/07/04 | 2,415 | 2,451.5 | 2,404.5 | 2,450 | +38 | +1.6% | 477,300 |
2023/07/03 | 2,411 | 2,420.5 | 2,401 | 2,412 | +12 | +0.5% | 280,400 |
2023/06/30 | 2,419.5 | 2,423 | 2,383 | 2,400 | -23.5 | -1% | 434,800 |
2023/06/29 | 2,427 | 2,440 | 2,410 | 2,423.5 | +2 | +0.1% | 292,300 |
2023/06/28 | 2,374.5 | 2,425.5 | 2,374.5 | 2,421.5 | +41.5 | +1.7% | 426,200 |
2023/06/27 | 2,395.5 | 2,395.5 | 2,356.5 | 2,380 | -26 | -1.1% | 350,600 |
2023/06/26 | 2,407 | 2,413.5 | 2,382 | 2,406 | -1.5 | -0.1% | 345,900 |
2023/06/23 | 2,414 | 2,444 | 2,390.5 | 2,407.5 | -8 | -0.3% | 520,700 |
2023/06/22 | 2,442 | 2,460 | 2,411.5 | 2,415.5 | -27.5 | -1.1% | 747,700 |
2023/06/21 | 2,411 | 2,470 | 2,408 | 2,443 | +28 | +1.2% | 968,200 |
2023/06/20 | 2,382.5 | 2,415.5 | 2,379.5 | 2,415 | +17.5 | +0.7% | 470,600 |
2023/06/19 | 2,420 | 2,428 | 2,378 | 2,397.5 | -18 | -0.7% | 425,700 |
2023/06/16 | 2,334.5 | 2,419.5 | 2,328.5 | 2,415.5 | +33 | +1.4% | 829,100 |
2023/06/15 | 2,400 | 2,404 | 2,382 | 2,382.5 | -17.5 | -0.7% | 506,800 |
2023/06/14 | 2,400 | 2,404.5 | 2,384 | 2,400 | +14 | +0.6% | 656,200 |
2023/06/13 | 2,410 | 2,410.5 | 2,377.5 | 2,386 | -30.5 | -1.3% | 589,800 |
2023/06/12 | 2,397.5 | 2,423.5 | 2,385.5 | 2,416.5 | +21.5 | +0.9% | 502,600 |
2023/06/09 | 2,387.5 | 2,411 | 2,372 | 2,395 | +25.5 | +1.1% | 553,300 |
2023/06/08 | 2,372.5 | 2,384.5 | 2,359 | 2,369.5 | -9.5 | -0.4% | 480,900 |
2023/06/07 | 2,400 | 2,406.5 | 2,362.5 | 2,379 | -21 | -0.9% | 641,200 |
2023/06/06 | 2,388 | 2,402 | 2,363 | 2,400 | -4.5 | -0.2% | 460,900 |
2023/06/05 | 2,392 | 2,409.5 | 2,370 | 2,404.5 | +31.5 | +1.3% | 879,400 |
2023/06/02 | 2,294 | 2,385 | 2,293 | 2,373 | +67 | +2.9% | 828,200 |
2023/06/01 | 2,274 | 2,313 | 2,269 | 2,306 | +38 | +1.7% | 409,400 |
2023/05/31 | 2,299 | 2,318 | 2,266 | 2,268 | -46 | -2% | 580,800 |
2023/05/30 | 2,305 | 2,323 | 2,294 | 2,314 | +6 | +0.3% | 503,400 |
2023/05/29 | 2,385 | 2,389 | 2,308 | 2,308 | -62 | -2.6% | 638,200 |
2023/05/26 | 2,304 | 2,380 | 2,290 | 2,370 | +60 | +2.6% | 954,400 |
2023/05/25 | 2,260 | 2,357 | 2,250 | 2,310 | +70 | +3.1% | 1,239,900 |
2023/05/24 | 2,280 | 2,282 | 2,221 | 2,240 | -49 | -2.1% | 745,400 |
2023/05/23 | 2,325 | 2,330 | 2,288 | 2,289 | -40 | -1.7% | 445,700 |
2023/05/22 | 2,322 | 2,335 | 2,301 | 2,329 | +11 | +0.5% | 430,500 |
2023/05/19 | 2,315 | 2,325 | 2,307 | 2,318 | +3 | +0.1% | 234,600 |
2023/05/18 | 2,333 | 2,341 | 2,309 | 2,315 | -13 | -0.6% | 294,500 |
2023/05/17 | 2,353 | 2,363 | 2,326 | 2,328 | -35 | -1.5% | 454,900 |
2023/05/16 | 2,360 | 2,378 | 2,357 | 2,363 | +12 | +0.5% | 418,500 |
2023/05/15 | 2,335 | 2,356 | 2,335 | 2,351 | +28 | +1.2% | 359,800 |
2023/05/12 | 2,332 | 2,349 | 2,302 | 2,323 | +11 | +0.5% | 661,100 |
201~
250
件表示中 / 3457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 | 201,400円 | +6.9% | +12.1% | 1.69% | 24.35倍 | 3.04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。キリンHDと資本業務提携 |
UBE | 296,300円 | +8.9% | +1.8% | 3.71% | 9.76倍 | 0.71倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。22年度にセメント事業を持分会社へ移行 |
DIC | 317,100円 | +5.9% | +171.3% | 3.15% | 30.02倍 | 0.82倍 |
|
インキ世界首位。樹脂、電子材料等へ展開。液晶材料に続き機能性顔料、高機能インキなど伸ばす |
カネカ | 398,600円 | +3.6% | +16.4% | 3.01% | 10.37倍 | 0.57倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
日触媒 | 158,800円 | +2.0% | +1.6% | 4.41% | 23.36倍 | 0.64倍 |
|
触媒から出発しアクリル酸で世界2位級、高吸水性樹脂は世界首位。電池電解質、化粧品材料も |
市場注目の銘柄
チャート関連のコラム