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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,265 | 1,273 | 1,259 | 1,273 | +7 | +0.6% | 122,300 |
| 2014/06/18 | 1,275 | 1,275 | 1,260 | 1,266 | -9 | -0.7% | 99,400 |
| 2014/06/17 | 1,249 | 1,277 | 1,247 | 1,275 | +28 | +2.2% | 185,800 |
| 2014/06/16 | 1,227 | 1,250 | 1,222 | 1,247 | +20 | +1.6% | 238,600 |
| 2014/06/13 | 1,219 | 1,231 | 1,219 | 1,227 | +2 | +0.2% | 169,800 |
| 2014/06/12 | 1,217 | 1,232 | 1,211 | 1,225 | +4 | +0.3% | 110,900 |
| 2014/06/11 | 1,205 | 1,224 | 1,205 | 1,221 | +16 | +1.3% | 80,900 |
| 2014/06/10 | 1,200 | 1,209 | 1,197 | 1,205 | +6 | +0.5% | 98,400 |
| 2014/06/09 | 1,198 | 1,203 | 1,196 | 1,199 | -4 | -0.3% | 38,500 |
| 2014/06/06 | 1,194 | 1,205 | 1,192 | 1,203 | +3 | +0.3% | 94,400 |
| 2014/06/05 | 1,204 | 1,204 | 1,191 | 1,200 | -3 | -0.2% | 105,700 |
| 2014/06/04 | 1,210 | 1,211 | 1,194 | 1,203 | -16 | -1.3% | 134,600 |
| 2014/06/03 | 1,220 | 1,230 | 1,209 | 1,219 | +3 | +0.2% | 177,800 |
| 2014/06/02 | 1,218 | 1,219 | 1,202 | 1,216 | +5 | +0.4% | 78,700 |
| 2014/05/30 | 1,219 | 1,219 | 1,207 | 1,211 | -3 | -0.2% | 76,800 |
| 2014/05/29 | 1,208 | 1,222 | 1,201 | 1,214 | ±0 | ±0% | 67,100 |
| 2014/05/28 | 1,224 | 1,228 | 1,212 | 1,214 | -10 | -0.8% | 128,200 |
| 2014/05/27 | 1,238 | 1,243 | 1,222 | 1,224 | -13 | -1.1% | 96,300 |
| 2014/05/26 | 1,225 | 1,237 | 1,216 | 1,237 | +14 | +1.1% | 168,600 |
| 2014/05/23 | 1,213 | 1,223 | 1,206 | 1,223 | +9 | +0.7% | 87,400 |
| 2014/05/22 | 1,210 | 1,219 | 1,200 | 1,214 | +9 | +0.7% | 76,800 |
| 2014/05/21 | 1,195 | 1,207 | 1,192 | 1,205 | +1 | +0.1% | 77,000 |
| 2014/05/20 | 1,210 | 1,222 | 1,203 | 1,204 | -6 | -0.5% | 194,300 |
| 2014/05/19 | 1,186 | 1,214 | 1,186 | 1,210 | +31 | +2.6% | 186,700 |
| 2014/05/16 | 1,171 | 1,187 | 1,170 | 1,179 | -8 | -0.7% | 98,500 |
| 2014/05/15 | 1,200 | 1,200 | 1,179 | 1,187 | -18 | -1.5% | 63,200 |
| 2014/05/14 | 1,192 | 1,207 | 1,178 | 1,205 | +7 | +0.6% | 179,600 |
| 2014/05/13 | 1,181 | 1,210 | 1,177 | 1,198 | +23 | +2% | 144,700 |
| 2014/05/12 | 1,143 | 1,208 | 1,140 | 1,175 | +52 | +4.6% | 289,700 |
| 2014/05/09 | 1,119 | 1,133 | 1,118 | 1,123 | -1 | -0.1% | 97,800 |
| 2014/05/08 | 1,114 | 1,133 | 1,114 | 1,124 | +12 | +1.1% | 103,400 |
| 2014/05/07 | 1,130 | 1,130 | 1,108 | 1,112 | -26 | -2.3% | 157,200 |
| 2014/05/02 | 1,144 | 1,147 | 1,132 | 1,138 | -7 | -0.6% | 32,500 |
| 2014/05/01 | 1,135 | 1,145 | 1,131 | 1,145 | +13 | +1.1% | 82,000 |
| 2014/04/30 | 1,134 | 1,140 | 1,127 | 1,132 | +1 | +0.1% | 58,800 |
| 2014/04/28 | 1,133 | 1,133 | 1,123 | 1,131 | -2 | -0.2% | 88,300 |
| 2014/04/25 | 1,135 | 1,142 | 1,127 | 1,133 | -3 | -0.3% | 53,700 |
| 2014/04/24 | 1,133 | 1,145 | 1,129 | 1,136 | +12 | +1.1% | 106,600 |
| 2014/04/23 | 1,117 | 1,126 | 1,117 | 1,124 | +7 | +0.6% | 41,500 |
| 2014/04/22 | 1,127 | 1,127 | 1,114 | 1,117 | -13 | -1.2% | 111,400 |
| 2014/04/21 | 1,127 | 1,139 | 1,127 | 1,130 | +7 | +0.6% | 59,700 |
| 2014/04/18 | 1,131 | 1,135 | 1,111 | 1,123 | -8 | -0.7% | 117,200 |
| 2014/04/17 | 1,134 | 1,142 | 1,122 | 1,131 | ±0 | ±0% | 98,100 |
| 2014/04/16 | 1,130 | 1,137 | 1,122 | 1,131 | +7 | +0.6% | 82,000 |
| 2014/04/15 | 1,115 | 1,129 | 1,102 | 1,124 | +6 | +0.5% | 163,300 |
| 2014/04/14 | 1,116 | 1,134 | 1,116 | 1,118 | +4 | +0.4% | 148,700 |
| 2014/04/11 | 1,117 | 1,135 | 1,112 | 1,114 | -6 | -0.5% | 148,200 |
| 2014/04/10 | 1,124 | 1,141 | 1,119 | 1,120 | -3 | -0.3% | 174,000 |
| 2014/04/09 | 1,130 | 1,140 | 1,112 | 1,123 | -24 | -2.1% | 328,000 |
| 2014/04/08 | 1,163 | 1,164 | 1,147 | 1,147 | -25 | -2.1% | 156,200 |
2551～
2600
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
