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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,290 | 1,310 | 1,286 | 1,296 | -7 | -0.5% | 143,900 |
| 2013/08/21 | 1,306 | 1,312 | 1,291 | 1,303 | -10 | -0.8% | 131,900 |
| 2013/08/20 | 1,323 | 1,340 | 1,310 | 1,313 | -13 | -1% | 122,900 |
| 2013/08/19 | 1,315 | 1,326 | 1,306 | 1,326 | +12 | +0.9% | 103,400 |
| 2013/08/16 | 1,317 | 1,324 | 1,305 | 1,314 | -8 | -0.6% | 95,000 |
| 2013/08/15 | 1,321 | 1,343 | 1,317 | 1,322 | -12 | -0.9% | 183,300 |
| 2013/08/14 | 1,317 | 1,334 | 1,313 | 1,334 | +19 | +1.4% | 164,000 |
| 2013/08/13 | 1,294 | 1,315 | 1,292 | 1,315 | +22 | +1.7% | 224,100 |
| 2013/08/12 | 1,285 | 1,300 | 1,276 | 1,293 | +15 | +1.2% | 153,300 |
| 2013/08/09 | 1,299 | 1,299 | 1,267 | 1,278 | -20 | -1.5% | 140,600 |
| 2013/08/08 | 1,280 | 1,300 | 1,265 | 1,298 | +35 | +2.8% | 227,000 |
| 2013/08/07 | 1,262 | 1,279 | 1,254 | 1,263 | -5 | -0.4% | 142,000 |
| 2013/08/06 | 1,252 | 1,270 | 1,236 | 1,268 | +17 | +1.4% | 132,100 |
| 2013/08/05 | 1,260 | 1,263 | 1,249 | 1,251 | -13 | -1% | 79,100 |
| 2013/08/02 | 1,253 | 1,264 | 1,233 | 1,264 | +11 | +0.9% | 148,600 |
| 2013/08/01 | 1,211 | 1,254 | 1,210 | 1,253 | +38 | +3.1% | 106,300 |
| 2013/07/31 | 1,220 | 1,229 | 1,212 | 1,215 | -18 | -1.5% | 60,400 |
| 2013/07/30 | 1,205 | 1,240 | 1,202 | 1,233 | +18 | +1.5% | 97,400 |
| 2013/07/29 | 1,220 | 1,236 | 1,205 | 1,215 | -33 | -2.6% | 145,000 |
| 2013/07/26 | 1,236 | 1,255 | 1,228 | 1,248 | -4 | -0.3% | 142,900 |
| 2013/07/25 | 1,247 | 1,259 | 1,228 | 1,252 | -1 | -0.1% | 126,600 |
| 2013/07/24 | 1,258 | 1,260 | 1,247 | 1,253 | -4 | -0.3% | 65,300 |
| 2013/07/23 | 1,242 | 1,260 | 1,240 | 1,257 | +18 | +1.5% | 140,600 |
| 2013/07/22 | 1,215 | 1,242 | 1,215 | 1,239 | +27 | +2.2% | 161,800 |
| 2013/07/19 | 1,219 | 1,220 | 1,205 | 1,212 | -5 | -0.4% | 104,600 |
| 2013/07/18 | 1,215 | 1,219 | 1,208 | 1,217 | +2 | +0.2% | 70,400 |
| 2013/07/17 | 1,200 | 1,218 | 1,195 | 1,215 | +25 | +2.1% | 109,100 |
| 2013/07/16 | 1,210 | 1,218 | 1,189 | 1,190 | -14 | -1.2% | 106,900 |
| 2013/07/12 | 1,208 | 1,214 | 1,199 | 1,204 | +6 | +0.5% | 111,400 |
| 2013/07/11 | 1,195 | 1,203 | 1,185 | 1,198 | +5 | +0.4% | 82,400 |
| 2013/07/10 | 1,195 | 1,205 | 1,191 | 1,193 | -6 | -0.5% | 65,800 |
| 2013/07/09 | 1,199 | 1,203 | 1,186 | 1,199 | +6 | +0.5% | 72,600 |
| 2013/07/08 | 1,201 | 1,207 | 1,193 | 1,193 | -8 | -0.7% | 92,500 |
| 2013/07/05 | 1,197 | 1,203 | 1,190 | 1,201 | +10 | +0.8% | 72,800 |
| 2013/07/04 | 1,203 | 1,206 | 1,187 | 1,191 | -13 | -1.1% | 75,700 |
| 2013/07/03 | 1,208 | 1,210 | 1,199 | 1,204 | -2 | -0.2% | 83,400 |
| 2013/07/02 | 1,197 | 1,209 | 1,186 | 1,206 | +9 | +0.8% | 137,000 |
| 2013/07/01 | 1,190 | 1,197 | 1,161 | 1,197 | +7 | +0.6% | 119,300 |
| 2013/06/28 | 1,175 | 1,190 | 1,161 | 1,190 | +24 | +2.1% | 133,100 |
| 2013/06/27 | 1,169 | 1,169 | 1,133 | 1,166 | +14 | +1.2% | 106,800 |
| 2013/06/26 | 1,175 | 1,179 | 1,147 | 1,152 | -24 | -2% | 109,400 |
| 2013/06/25 | 1,165 | 1,180 | 1,154 | 1,176 | +11 | +0.9% | 155,800 |
| 2013/06/24 | 1,160 | 1,175 | 1,155 | 1,165 | +8 | +0.7% | 95,200 |
| 2013/06/21 | 1,131 | 1,161 | 1,124 | 1,157 | +6 | +0.5% | 139,000 |
| 2013/06/20 | 1,159 | 1,176 | 1,150 | 1,151 | -5 | -0.4% | 158,400 |
| 2013/06/19 | 1,157 | 1,164 | 1,135 | 1,156 | +16 | +1.4% | 122,800 |
| 2013/06/18 | 1,155 | 1,156 | 1,130 | 1,140 | -17 | -1.5% | 125,900 |
| 2013/06/17 | 1,119 | 1,163 | 1,119 | 1,157 | +49 | +4.4% | 224,000 |
| 2013/06/14 | 1,105 | 1,137 | 1,105 | 1,108 | +13 | +1.2% | 277,400 |
| 2013/06/13 | 1,125 | 1,125 | 1,081 | 1,095 | -45 | -3.9% | 189,500 |
2751～
2800
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
