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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,315 | 1,320 | 1,288 | 1,298 | -16 | -1.2% | 156,600 |
| 2014/08/28 | 1,331 | 1,333 | 1,304 | 1,314 | -21 | -1.6% | 87,200 |
| 2014/08/27 | 1,346 | 1,348 | 1,332 | 1,335 | -6 | -0.4% | 135,500 |
| 2014/08/26 | 1,332 | 1,348 | 1,322 | 1,341 | +5 | +0.4% | 183,700 |
| 2014/08/25 | 1,340 | 1,345 | 1,325 | 1,336 | +1 | +0.1% | 145,800 |
| 2014/08/22 | 1,355 | 1,358 | 1,328 | 1,335 | -17 | -1.3% | 157,400 |
| 2014/08/21 | 1,345 | 1,364 | 1,330 | 1,352 | +10 | +0.7% | 184,000 |
| 2014/08/20 | 1,363 | 1,363 | 1,333 | 1,342 | -25 | -1.8% | 277,700 |
| 2014/08/19 | 1,398 | 1,404 | 1,363 | 1,367 | -31 | -2.2% | 192,400 |
| 2014/08/18 | 1,367 | 1,404 | 1,365 | 1,398 | +30 | +2.2% | 300,200 |
| 2014/08/15 | 1,355 | 1,390 | 1,346 | 1,368 | +12 | +0.9% | 431,200 |
| 2014/08/14 | 1,283 | 1,360 | 1,283 | 1,356 | +64 | +5% | 582,600 |
| 2014/08/13 | 1,287 | 1,300 | 1,280 | 1,292 | +12 | +0.9% | 126,000 |
| 2014/08/12 | 1,268 | 1,288 | 1,268 | 1,280 | +12 | +0.9% | 73,800 |
| 2014/08/11 | 1,254 | 1,269 | 1,254 | 1,268 | +20 | +1.6% | 56,300 |
| 2014/08/08 | 1,258 | 1,268 | 1,243 | 1,248 | -22 | -1.7% | 79,800 |
| 2014/08/07 | 1,265 | 1,272 | 1,251 | 1,270 | +1 | +0.1% | 76,200 |
| 2014/08/06 | 1,274 | 1,287 | 1,265 | 1,269 | -12 | -0.9% | 80,800 |
| 2014/08/05 | 1,245 | 1,308 | 1,245 | 1,281 | +40 | +3.2% | 251,400 |
| 2014/08/04 | 1,254 | 1,258 | 1,236 | 1,241 | -12 | -1% | 120,400 |
| 2014/08/01 | 1,265 | 1,269 | 1,250 | 1,253 | -15 | -1.2% | 89,500 |
| 2014/07/31 | 1,295 | 1,295 | 1,267 | 1,268 | -17 | -1.3% | 76,000 |
| 2014/07/30 | 1,290 | 1,304 | 1,282 | 1,285 | +1 | +0.1% | 169,100 |
| 2014/07/29 | 1,287 | 1,288 | 1,280 | 1,284 | -3 | -0.2% | 44,800 |
| 2014/07/28 | 1,305 | 1,312 | 1,283 | 1,287 | -18 | -1.4% | 122,500 |
| 2014/07/25 | 1,285 | 1,305 | 1,285 | 1,305 | +27 | +2.1% | 268,500 |
| 2014/07/24 | 1,269 | 1,281 | 1,269 | 1,278 | +9 | +0.7% | 95,200 |
| 2014/07/23 | 1,288 | 1,291 | 1,266 | 1,269 | -30 | -2.3% | 189,100 |
| 2014/07/22 | 1,270 | 1,300 | 1,270 | 1,299 | +39 | +3.1% | 243,100 |
| 2014/07/18 | 1,265 | 1,265 | 1,246 | 1,260 | +3 | +0.2% | 97,500 |
| 2014/07/17 | 1,266 | 1,266 | 1,250 | 1,257 | -9 | -0.7% | 66,000 |
| 2014/07/16 | 1,238 | 1,270 | 1,236 | 1,266 | +24 | +1.9% | 141,700 |
| 2014/07/15 | 1,230 | 1,247 | 1,230 | 1,242 | +4 | +0.3% | 112,700 |
| 2014/07/14 | 1,224 | 1,239 | 1,220 | 1,238 | +10 | +0.8% | 80,500 |
| 2014/07/11 | 1,227 | 1,230 | 1,215 | 1,228 | +3 | +0.2% | 71,100 |
| 2014/07/10 | 1,232 | 1,240 | 1,225 | 1,225 | -1 | -0.1% | 108,000 |
| 2014/07/09 | 1,225 | 1,232 | 1,222 | 1,226 | +1 | +0.1% | 54,500 |
| 2014/07/08 | 1,221 | 1,239 | 1,221 | 1,225 | +1 | +0.1% | 57,600 |
| 2014/07/07 | 1,231 | 1,237 | 1,223 | 1,224 | -8 | -0.6% | 94,000 |
| 2014/07/04 | 1,237 | 1,237 | 1,226 | 1,232 | +1 | +0.1% | 69,600 |
| 2014/07/03 | 1,244 | 1,245 | 1,226 | 1,231 | -9 | -0.7% | 69,700 |
| 2014/07/02 | 1,223 | 1,241 | 1,218 | 1,240 | +18 | +1.5% | 199,300 |
| 2014/07/01 | 1,215 | 1,233 | 1,215 | 1,222 | +4 | +0.3% | 157,300 |
| 2014/06/30 | 1,228 | 1,228 | 1,210 | 1,218 | -7 | -0.6% | 89,200 |
| 2014/06/27 | 1,230 | 1,233 | 1,210 | 1,225 | +2 | +0.2% | 103,200 |
| 2014/06/26 | 1,217 | 1,229 | 1,217 | 1,223 | +8 | +0.7% | 109,500 |
| 2014/06/25 | 1,224 | 1,227 | 1,215 | 1,215 | -10 | -0.8% | 116,800 |
| 2014/06/24 | 1,230 | 1,235 | 1,210 | 1,225 | -16 | -1.3% | 190,800 |
| 2014/06/23 | 1,250 | 1,253 | 1,236 | 1,241 | -13 | -1% | 131,900 |
| 2014/06/20 | 1,267 | 1,269 | 1,251 | 1,254 | -19 | -1.5% | 127,800 |
2501～
2550
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
