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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,155 | 1,168 | 1,151 | 1,157 | +1 | +0.1% | 57,700 |
| 2013/11/05 | 1,150 | 1,165 | 1,150 | 1,156 | +8 | +0.7% | 80,200 |
| 2013/11/01 | 1,167 | 1,171 | 1,145 | 1,148 | -19 | -1.6% | 119,400 |
| 2013/10/31 | 1,170 | 1,179 | 1,159 | 1,167 | -9 | -0.8% | 131,100 |
| 2013/10/30 | 1,155 | 1,180 | 1,153 | 1,176 | +23 | +2% | 367,300 |
| 2013/10/29 | 1,160 | 1,168 | 1,150 | 1,153 | -17 | -1.5% | 116,800 |
| 2013/10/28 | 1,159 | 1,170 | 1,157 | 1,170 | +18 | +1.6% | 107,300 |
| 2013/10/25 | 1,174 | 1,176 | 1,150 | 1,152 | -21 | -1.8% | 150,400 |
| 2013/10/24 | 1,174 | 1,177 | 1,163 | 1,173 | -7 | -0.6% | 124,500 |
| 2013/10/23 | 1,192 | 1,202 | 1,179 | 1,180 | -11 | -0.9% | 125,600 |
| 2013/10/22 | 1,210 | 1,210 | 1,190 | 1,191 | -19 | -1.6% | 101,000 |
| 2013/10/21 | 1,200 | 1,210 | 1,198 | 1,210 | +10 | +0.8% | 103,200 |
| 2013/10/18 | 1,198 | 1,220 | 1,191 | 1,200 | +3 | +0.3% | 217,700 |
| 2013/10/17 | 1,173 | 1,200 | 1,173 | 1,197 | +24 | +2% | 132,900 |
| 2013/10/16 | 1,176 | 1,188 | 1,165 | 1,173 | +1 | +0.1% | 131,900 |
| 2013/10/15 | 1,172 | 1,179 | 1,157 | 1,172 | -2 | -0.2% | 128,500 |
| 2013/10/11 | 1,160 | 1,179 | 1,160 | 1,174 | +20 | +1.7% | 120,600 |
| 2013/10/10 | 1,125 | 1,158 | 1,125 | 1,154 | +29 | +2.6% | 123,300 |
| 2013/10/09 | 1,115 | 1,133 | 1,111 | 1,125 | +4 | +0.4% | 123,800 |
| 2013/10/08 | 1,126 | 1,127 | 1,110 | 1,121 | -14 | -1.2% | 154,900 |
| 2013/10/07 | 1,144 | 1,154 | 1,133 | 1,135 | -10 | -0.9% | 133,400 |
| 2013/10/04 | 1,150 | 1,157 | 1,138 | 1,145 | -14 | -1.2% | 104,500 |
| 2013/10/03 | 1,162 | 1,171 | 1,158 | 1,159 | -10 | -0.9% | 89,000 |
| 2013/10/02 | 1,182 | 1,187 | 1,165 | 1,169 | -11 | -0.9% | 112,700 |
| 2013/10/01 | 1,194 | 1,196 | 1,179 | 1,180 | -15 | -1.3% | 120,700 |
| 2013/09/30 | 1,206 | 1,209 | 1,194 | 1,195 | -25 | -2% | 167,600 |
| 2013/09/27 | 1,221 | 1,225 | 1,216 | 1,220 | +2 | +0.2% | 77,800 |
| 2013/09/26 | 1,211 | 1,218 | 1,197 | 1,218 | ±0 | ±0% | 116,500 |
| 2013/09/25 | 1,222 | 1,228 | 1,216 | 1,218 | -4 | -0.3% | 93,500 |
| 2013/09/24 | 1,232 | 1,234 | 1,221 | 1,222 | -12 | -1% | 143,700 |
| 2013/09/20 | 1,249 | 1,254 | 1,230 | 1,234 | -5 | -0.4% | 137,100 |
| 2013/09/19 | 1,228 | 1,239 | 1,220 | 1,239 | +12 | +1% | 100,100 |
| 2013/09/18 | 1,225 | 1,233 | 1,216 | 1,227 | +3 | +0.2% | 95,400 |
| 2013/09/17 | 1,239 | 1,248 | 1,222 | 1,224 | -10 | -0.8% | 129,600 |
| 2013/09/13 | 1,225 | 1,241 | 1,225 | 1,234 | -5 | -0.4% | 145,100 |
| 2013/09/12 | 1,235 | 1,248 | 1,235 | 1,239 | +2 | +0.2% | 52,100 |
| 2013/09/11 | 1,248 | 1,254 | 1,233 | 1,237 | -11 | -0.9% | 96,900 |
| 2013/09/10 | 1,243 | 1,258 | 1,242 | 1,248 | ±0 | ±0% | 123,000 |
| 2013/09/09 | 1,239 | 1,254 | 1,235 | 1,248 | +24 | +2% | 121,800 |
| 2013/09/06 | 1,232 | 1,235 | 1,220 | 1,224 | -9 | -0.7% | 82,900 |
| 2013/09/05 | 1,247 | 1,254 | 1,232 | 1,233 | -8 | -0.6% | 95,500 |
| 2013/09/04 | 1,233 | 1,243 | 1,225 | 1,241 | ±0 | ±0% | 139,100 |
| 2013/09/03 | 1,240 | 1,252 | 1,230 | 1,241 | +5 | +0.4% | 197,400 |
| 2013/09/02 | 1,223 | 1,244 | 1,210 | 1,236 | +2 | +0.2% | 101,700 |
| 2013/08/30 | 1,262 | 1,267 | 1,227 | 1,234 | -28 | -2.2% | 189,800 |
| 2013/08/29 | 1,263 | 1,279 | 1,256 | 1,262 | -2 | -0.2% | 86,000 |
| 2013/08/28 | 1,280 | 1,286 | 1,259 | 1,264 | -25 | -1.9% | 122,700 |
| 2013/08/27 | 1,300 | 1,312 | 1,282 | 1,289 | -16 | -1.2% | 144,000 |
| 2013/08/26 | 1,319 | 1,322 | 1,301 | 1,305 | -13 | -1% | 88,100 |
| 2013/08/23 | 1,310 | 1,320 | 1,304 | 1,318 | +22 | +1.7% | 163,500 |
2701～
2750
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
