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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,446 | 1,478 | 1,446 | 1,468 | +15 | +1% | 172,200 |
| 2014/11/12 | 1,474 | 1,482 | 1,450 | 1,453 | -20 | -1.4% | 271,000 |
| 2014/11/11 | 1,456 | 1,485 | 1,446 | 1,473 | +22 | +1.5% | 308,900 |
| 2014/11/10 | 1,452 | 1,463 | 1,443 | 1,451 | -7 | -0.5% | 247,500 |
| 2014/11/07 | 1,478 | 1,496 | 1,453 | 1,458 | -12 | -0.8% | 287,300 |
| 2014/11/06 | 1,475 | 1,487 | 1,458 | 1,470 | -8 | -0.5% | 288,500 |
| 2014/11/05 | 1,474 | 1,486 | 1,469 | 1,478 | -4 | -0.3% | 254,300 |
| 2014/11/04 | 1,521 | 1,521 | 1,482 | 1,482 | -46 | -3% | 495,000 |
| 2014/10/31 | 1,488 | 1,559 | 1,442 | 1,528 | -20 | -1.3% | 623,200 |
| 2014/10/30 | 1,541 | 1,569 | 1,521 | 1,548 | +14 | +0.9% | 314,700 |
| 2014/10/29 | 1,538 | 1,543 | 1,514 | 1,534 | +7 | +0.5% | 174,100 |
| 2014/10/28 | 1,511 | 1,545 | 1,506 | 1,527 | +15 | +1% | 210,100 |
| 2014/10/27 | 1,520 | 1,535 | 1,503 | 1,512 | -17 | -1.1% | 204,500 |
| 2014/10/24 | 1,547 | 1,547 | 1,520 | 1,529 | -10 | -0.6% | 236,000 |
| 2014/10/23 | 1,542 | 1,553 | 1,515 | 1,539 | -3 | -0.2% | 500,300 |
| 2014/10/22 | 1,544 | 1,557 | 1,511 | 1,542 | +11 | +0.7% | 781,000 |
| 2014/10/21 | 1,454 | 1,549 | 1,454 | 1,531 | +88 | +6.1% | 956,300 |
| 2014/10/20 | 1,412 | 1,443 | 1,405 | 1,443 | +46 | +3.3% | 235,100 |
| 2014/10/17 | 1,442 | 1,447 | 1,396 | 1,397 | -48 | -3.3% | 278,700 |
| 2014/10/16 | 1,400 | 1,453 | 1,392 | 1,445 | +32 | +2.3% | 346,900 |
| 2014/10/15 | 1,423 | 1,432 | 1,392 | 1,413 | -12 | -0.8% | 376,900 |
| 2014/10/14 | 1,452 | 1,464 | 1,422 | 1,425 | -54 | -3.7% | 393,900 |
| 2014/10/10 | 1,480 | 1,501 | 1,468 | 1,479 | -3 | -0.2% | 817,800 |
| 2014/10/09 | 1,404 | 1,487 | 1,401 | 1,482 | +82 | +5.9% | 1,145,000 |
| 2014/10/08 | 1,362 | 1,404 | 1,362 | 1,400 | +13 | +0.9% | 306,200 |
| 2014/10/07 | 1,347 | 1,392 | 1,344 | 1,387 | +49 | +3.7% | 312,800 |
| 2014/10/06 | 1,338 | 1,345 | 1,331 | 1,338 | +1 | +0.1% | 108,000 |
| 2014/10/03 | 1,314 | 1,339 | 1,314 | 1,337 | +26 | +2% | 114,100 |
| 2014/10/02 | 1,330 | 1,338 | 1,309 | 1,311 | -24 | -1.8% | 217,800 |
| 2014/10/01 | 1,345 | 1,352 | 1,318 | 1,335 | -11 | -0.8% | 212,500 |
| 2014/09/30 | 1,338 | 1,354 | 1,330 | 1,346 | +16 | +1.2% | 351,800 |
| 2014/09/29 | 1,328 | 1,333 | 1,307 | 1,330 | +12 | +0.9% | 145,400 |
| 2014/09/26 | 1,290 | 1,329 | 1,286 | 1,318 | +31 | +2.4% | 311,000 |
| 2014/09/25 | 1,285 | 1,290 | 1,280 | 1,287 | +11 | +0.9% | 135,500 |
| 2014/09/24 | 1,275 | 1,286 | 1,270 | 1,276 | -1 | -0.1% | 137,800 |
| 2014/09/22 | 1,278 | 1,287 | 1,273 | 1,277 | +5 | +0.4% | 104,000 |
| 2014/09/19 | 1,276 | 1,286 | 1,261 | 1,272 | -4 | -0.3% | 179,800 |
| 2014/09/18 | 1,286 | 1,296 | 1,270 | 1,276 | -7 | -0.5% | 189,100 |
| 2014/09/17 | 1,298 | 1,305 | 1,283 | 1,283 | -12 | -0.9% | 97,200 |
| 2014/09/16 | 1,300 | 1,301 | 1,286 | 1,295 | +2 | +0.2% | 118,400 |
| 2014/09/12 | 1,309 | 1,309 | 1,291 | 1,293 | -11 | -0.8% | 241,900 |
| 2014/09/11 | 1,325 | 1,326 | 1,301 | 1,304 | -18 | -1.4% | 174,900 |
| 2014/09/10 | 1,308 | 1,324 | 1,301 | 1,322 | +3 | +0.2% | 129,900 |
| 2014/09/09 | 1,350 | 1,354 | 1,316 | 1,319 | -27 | -2% | 181,300 |
| 2014/09/08 | 1,340 | 1,358 | 1,337 | 1,346 | +20 | +1.5% | 259,900 |
| 2014/09/05 | 1,330 | 1,335 | 1,307 | 1,326 | ±0 | ±0% | 191,900 |
| 2014/09/04 | 1,318 | 1,338 | 1,313 | 1,326 | +9 | +0.7% | 248,200 |
| 2014/09/03 | 1,334 | 1,348 | 1,315 | 1,317 | -8 | -0.6% | 118,200 |
| 2014/09/02 | 1,317 | 1,344 | 1,314 | 1,325 | +16 | +1.2% | 250,700 |
| 2014/09/01 | 1,298 | 1,315 | 1,294 | 1,309 | +11 | +0.8% | 115,000 |
2451～
2500
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
