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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/11/19 | 1,210 | 1,214 | 1,201 | 1,206 | -1 | -0.1% | 92,800 |
| 2010/11/18 | 1,180 | 1,207 | 1,180 | 1,207 | +25 | +2.1% | 114,500 |
| 2010/11/17 | 1,180 | 1,188 | 1,163 | 1,182 | -19 | -1.6% | 161,700 |
| 2010/11/16 | 1,204 | 1,206 | 1,193 | 1,201 | -7 | -0.6% | 226,800 |
| 2010/11/15 | 1,209 | 1,215 | 1,196 | 1,208 | +8 | +0.7% | 119,600 |
| 2010/11/12 | 1,165 | 1,213 | 1,165 | 1,200 | +25 | +2.1% | 189,600 |
| 2010/11/11 | 1,165 | 1,178 | 1,160 | 1,175 | +10 | +0.9% | 139,800 |
| 2010/11/10 | 1,150 | 1,174 | 1,150 | 1,165 | +7 | +0.6% | 155,700 |
| 2010/11/09 | 1,141 | 1,167 | 1,141 | 1,158 | ±0 | ±0% | 309,000 |
| 2010/11/08 | 1,147 | 1,160 | 1,141 | 1,158 | +17 | +1.5% | 205,200 |
| 2010/11/05 | 1,139 | 1,163 | 1,130 | 1,141 | +20 | +1.8% | 387,200 |
| 2010/11/04 | 1,141 | 1,142 | 1,095 | 1,121 | -110 | -8.9% | 792,700 |
| 2010/11/02 | 1,246 | 1,246 | 1,228 | 1,231 | -15 | -1.2% | 60,000 |
| 2010/11/01 | 1,238 | 1,251 | 1,238 | 1,246 | +7 | +0.6% | 109,800 |
| 2010/10/29 | 1,233 | 1,251 | 1,228 | 1,239 | -2 | -0.2% | 93,400 |
| 2010/10/28 | 1,240 | 1,251 | 1,235 | 1,241 | -5 | -0.4% | 174,300 |
| 2010/10/27 | 1,255 | 1,255 | 1,237 | 1,246 | -8 | -0.6% | 112,800 |
| 2010/10/26 | 1,243 | 1,257 | 1,240 | 1,254 | +5 | +0.4% | 75,600 |
| 2010/10/25 | 1,256 | 1,262 | 1,246 | 1,249 | -11 | -0.9% | 118,700 |
| 2010/10/22 | 1,251 | 1,273 | 1,250 | 1,260 | +10 | +0.8% | 137,400 |
| 2010/10/21 | 1,250 | 1,253 | 1,225 | 1,250 | -2 | -0.2% | 343,700 |
| 2010/10/20 | 1,250 | 1,259 | 1,242 | 1,252 | -8 | -0.6% | 118,200 |
| 2010/10/19 | 1,265 | 1,274 | 1,257 | 1,260 | -4 | -0.3% | 93,100 |
| 2010/10/18 | 1,251 | 1,264 | 1,249 | 1,264 | +9 | +0.7% | 94,300 |
| 2010/10/15 | 1,267 | 1,268 | 1,255 | 1,255 | -22 | -1.7% | 99,500 |
| 2010/10/14 | 1,271 | 1,293 | 1,270 | 1,277 | +10 | +0.8% | 185,000 |
| 2010/10/13 | 1,260 | 1,278 | 1,251 | 1,267 | +7 | +0.6% | 240,700 |
| 2010/10/12 | 1,296 | 1,296 | 1,257 | 1,260 | -27 | -2.1% | 309,700 |
| 2010/10/08 | 1,300 | 1,330 | 1,287 | 1,287 | -20 | -1.5% | 192,600 |
| 2010/10/07 | 1,281 | 1,314 | 1,281 | 1,307 | +22 | +1.7% | 161,200 |
| 2010/10/06 | 1,297 | 1,308 | 1,272 | 1,285 | +8 | +0.6% | 413,900 |
| 2010/10/05 | 1,300 | 1,303 | 1,267 | 1,277 | -25 | -1.9% | 544,700 |
| 2010/10/04 | 1,340 | 1,343 | 1,300 | 1,302 | -45 | -3.3% | 192,400 |
| 2010/10/01 | 1,335 | 1,353 | 1,333 | 1,347 | +14 | +1.1% | 110,600 |
| 2010/09/30 | 1,361 | 1,369 | 1,332 | 1,333 | -21 | -1.6% | 326,100 |
| 2010/09/29 | 1,336 | 1,363 | 1,335 | 1,354 | +20 | +1.5% | 262,300 |
| 2010/09/28 | 1,312 | 1,350 | 1,305 | 1,334 | -5 | -0.4% | 253,400 |
| 2010/09/27 | 1,330 | 1,347 | 1,319 | 1,339 | +8 | +0.6% | 391,400 |
| 2010/09/24 | 1,351 | 1,370 | 1,327 | 1,331 | -26 | -1.9% | 450,100 |
| 2010/09/22 | 1,356 | 1,367 | 1,352 | 1,357 | -12 | -0.9% | 225,700 |
| 2010/09/21 | 1,378 | 1,378 | 1,360 | 1,369 | -8 | -0.6% | 124,700 |
3301～
3350
件表示中 / 3467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 | 197,300円 | +6.9% | +12.1% | 1.72% | 23.86倍 | 2.98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 |
| カネカ | 422,300円 | +3.6% | +16.4% | 2.84% | 10.99倍 | 0.59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 | 165,600円 | +2.0% | +1.6% | 4.23% | 24.36倍 | 0.67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 | 925,000円 | +8.9% | +39.9% | 1.03% | 20.41倍 | 2.14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 |
| アイカ工 | 345,600円 | +5.7% | +5.2% | 3.27% | 14.26倍 | 1.37倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
市場注目の銘柄
チャート関連のコラム
