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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 1,200 | 1,203 | 1,193 | 1,197 | -2 | -0.2% | 168,100 |
2011/02/03 | 1,202 | 1,203 | 1,195 | 1,199 | -4 | -0.3% | 167,200 |
2011/02/02 | 1,209 | 1,215 | 1,202 | 1,203 | -1 | -0.1% | 196,500 |
2011/02/01 | 1,190 | 1,204 | 1,190 | 1,204 | +18 | +1.5% | 82,700 |
2011/01/31 | 1,190 | 1,191 | 1,186 | 1,186 | -5 | -0.4% | 86,600 |
2011/01/28 | 1,209 | 1,212 | 1,187 | 1,191 | -21 | -1.7% | 211,600 |
2011/01/27 | 1,220 | 1,225 | 1,210 | 1,212 | -7 | -0.6% | 151,000 |
2011/01/26 | 1,232 | 1,232 | 1,216 | 1,219 | -13 | -1.1% | 98,900 |
2011/01/25 | 1,220 | 1,235 | 1,216 | 1,232 | +14 | +1.1% | 100,600 |
2011/01/24 | 1,208 | 1,223 | 1,205 | 1,218 | +13 | +1.1% | 157,000 |
2011/01/21 | 1,207 | 1,219 | 1,204 | 1,205 | ±0 | ±0% | 165,300 |
2011/01/20 | 1,211 | 1,215 | 1,205 | 1,205 | -11 | -0.9% | 102,400 |
2011/01/19 | 1,215 | 1,216 | 1,207 | 1,216 | +4 | +0.3% | 83,700 |
2011/01/18 | 1,225 | 1,225 | 1,211 | 1,212 | -14 | -1.1% | 101,600 |
2011/01/17 | 1,238 | 1,240 | 1,226 | 1,226 | -9 | -0.7% | 71,100 |
2011/01/14 | 1,229 | 1,238 | 1,215 | 1,235 | +6 | +0.5% | 159,800 |
2011/01/13 | 1,210 | 1,229 | 1,203 | 1,229 | +20 | +1.7% | 190,400 |
2011/01/12 | 1,210 | 1,216 | 1,206 | 1,209 | +5 | +0.4% | 87,700 |
2011/01/11 | 1,210 | 1,212 | 1,200 | 1,204 | -2 | -0.2% | 97,600 |
2011/01/07 | 1,209 | 1,217 | 1,206 | 1,206 | -4 | -0.3% | 62,400 |
2011/01/06 | 1,218 | 1,226 | 1,207 | 1,210 | -7 | -0.6% | 138,700 |
2011/01/05 | 1,220 | 1,226 | 1,215 | 1,217 | -2 | -0.2% | 65,400 |
2011/01/04 | 1,228 | 1,232 | 1,218 | 1,219 | ±0 | ±0% | 92,300 |
2010/12/30 | 1,216 | 1,228 | 1,208 | 1,219 | +7 | +0.6% | 113,200 |
2010/12/29 | 1,200 | 1,215 | 1,200 | 1,212 | +13 | +1.1% | 105,200 |
2010/12/28 | 1,195 | 1,201 | 1,195 | 1,199 | +3 | +0.3% | 54,200 |
2010/12/27 | 1,203 | 1,204 | 1,194 | 1,196 | -5 | -0.4% | 83,200 |
2010/12/24 | 1,200 | 1,210 | 1,195 | 1,201 | +1 | +0.1% | 88,400 |
2010/12/22 | 1,210 | 1,216 | 1,197 | 1,200 | -17 | -1.4% | 150,100 |
2010/12/21 | 1,218 | 1,223 | 1,205 | 1,217 | -4 | -0.3% | 121,500 |
2010/12/20 | 1,212 | 1,229 | 1,212 | 1,221 | -13 | -1.1% | 179,500 |
2010/12/17 | 1,237 | 1,242 | 1,222 | 1,234 | +12 | +1% | 232,000 |
2010/12/16 | 1,211 | 1,236 | 1,211 | 1,222 | +12 | +1% | 222,900 |
2010/12/15 | 1,199 | 1,210 | 1,191 | 1,210 | +12 | +1% | 133,000 |
2010/12/14 | 1,190 | 1,198 | 1,186 | 1,198 | +9 | +0.8% | 122,700 |
2010/12/13 | 1,181 | 1,190 | 1,180 | 1,189 | +10 | +0.8% | 99,500 |
2010/12/10 | 1,181 | 1,192 | 1,172 | 1,179 | +3 | +0.3% | 234,500 |
2010/12/09 | 1,175 | 1,182 | 1,172 | 1,176 | ±0 | ±0% | 99,100 |
2010/12/08 | 1,170 | 1,184 | 1,168 | 1,176 | +6 | +0.5% | 141,800 |
2010/12/07 | 1,165 | 1,171 | 1,161 | 1,170 | +10 | +0.9% | 128,200 |
2010/12/06 | 1,170 | 1,170 | 1,159 | 1,160 | -6 | -0.5% | 110,900 |
2010/12/03 | 1,166 | 1,170 | 1,162 | 1,166 | +2 | +0.2% | 100,700 |
2010/12/02 | 1,172 | 1,173 | 1,163 | 1,164 | +1 | +0.1% | 97,600 |
2010/12/01 | 1,158 | 1,163 | 1,143 | 1,163 | +11 | +1% | 151,700 |
2010/11/30 | 1,163 | 1,166 | 1,152 | 1,152 | -15 | -1.3% | 234,800 |
2010/11/29 | 1,169 | 1,173 | 1,165 | 1,167 | +2 | +0.2% | 100,100 |
2010/11/26 | 1,172 | 1,174 | 1,162 | 1,165 | -1 | -0.1% | 108,600 |
2010/11/25 | 1,164 | 1,172 | 1,162 | 1,166 | +6 | +0.5% | 131,100 |
2010/11/24 | 1,178 | 1,194 | 1,155 | 1,160 | -48 | -4% | 483,200 |
2010/11/22 | 1,214 | 1,214 | 1,205 | 1,208 | +2 | +0.2% | 50,600 |
3251~
3300
件表示中 / 3458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 | 200,900円 | +6.9% | +12.1% | 1.69% | 24.29倍 | 3.03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。キリンHDと資本業務提携 |
DIC | 315,400円 | +5.9% | +171.3% | 3.17% | 29.86倍 | 0.82倍 |
|
インキ世界首位。樹脂、電子材料等へ展開。液晶材料に続き機能性顔料、高機能インキなど伸ばす |
カネカ | 398,300円 | +3.6% | +16.4% | 3.01% | 10.36倍 | 0.56倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
日触媒 | 158,200円 | +2.0% | +1.6% | 4.42% | 23.27倍 | 0.64倍 |
|
触媒から出発しアクリル酸で世界2位級、高吸水性樹脂は世界首位。電池電解質、化粧品材料も |
大阪ソーダ | 883,000円 | +8.9% | +39.9% | 1.08% | 19.48倍 | 2.04倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
市場注目の銘柄
チャート関連のコラム