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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 1,376 | 1,385 | 1,370 | 1,377 | -4 | -0.3% | 140,200 |
| 2010/09/16 | 1,395 | 1,398 | 1,376 | 1,381 | -12 | -0.9% | 133,500 |
| 2010/09/15 | 1,389 | 1,407 | 1,384 | 1,393 | +10 | +0.7% | 119,900 |
| 2010/09/14 | 1,413 | 1,415 | 1,366 | 1,383 | -38 | -2.7% | 177,700 |
| 2010/09/13 | 1,400 | 1,440 | 1,397 | 1,421 | +26 | +1.9% | 231,900 |
| 2010/09/10 | 1,374 | 1,399 | 1,366 | 1,395 | +32 | +2.3% | 180,200 |
| 2010/09/09 | 1,364 | 1,367 | 1,351 | 1,363 | +4 | +0.3% | 67,500 |
| 2010/09/08 | 1,351 | 1,362 | 1,344 | 1,359 | -10 | -0.7% | 177,400 |
| 2010/09/07 | 1,386 | 1,388 | 1,368 | 1,369 | -22 | -1.6% | 190,900 |
| 2010/09/06 | 1,379 | 1,393 | 1,372 | 1,391 | +19 | +1.4% | 101,000 |
| 2010/09/03 | 1,376 | 1,386 | 1,367 | 1,372 | -10 | -0.7% | 76,200 |
| 2010/09/02 | 1,386 | 1,388 | 1,371 | 1,382 | +7 | +0.5% | 74,600 |
| 2010/09/01 | 1,367 | 1,378 | 1,358 | 1,375 | +6 | +0.4% | 119,400 |
| 2010/08/31 | 1,383 | 1,391 | 1,367 | 1,369 | -19 | -1.4% | 106,700 |
| 2010/08/30 | 1,391 | 1,403 | 1,382 | 1,388 | +8 | +0.6% | 92,000 |
| 2010/08/27 | 1,394 | 1,400 | 1,350 | 1,380 | -13 | -0.9% | 233,100 |
| 2010/08/26 | 1,385 | 1,394 | 1,379 | 1,393 | +28 | +2.1% | 107,700 |
| 2010/08/25 | 1,389 | 1,389 | 1,361 | 1,365 | -24 | -1.7% | 190,600 |
| 2010/08/24 | 1,398 | 1,401 | 1,380 | 1,389 | -23 | -1.6% | 150,300 |
| 2010/08/23 | 1,392 | 1,417 | 1,388 | 1,412 | +28 | +2% | 273,600 |
| 2010/08/20 | 1,382 | 1,397 | 1,372 | 1,384 | -15 | -1.1% | 112,400 |
| 2010/08/19 | 1,386 | 1,400 | 1,379 | 1,399 | +19 | +1.4% | 207,400 |
| 2010/08/18 | 1,363 | 1,382 | 1,363 | 1,380 | +21 | +1.5% | 263,700 |
| 2010/08/17 | 1,358 | 1,372 | 1,350 | 1,359 | -4 | -0.3% | 221,400 |
| 2010/08/16 | 1,302 | 1,365 | 1,302 | 1,363 | +61 | +4.7% | 486,700 |
| 2010/08/13 | 1,295 | 1,310 | 1,295 | 1,302 | +9 | +0.7% | 99,600 |
| 2010/08/12 | 1,281 | 1,297 | 1,280 | 1,293 | -11 | -0.8% | 115,900 |
| 2010/08/11 | 1,309 | 1,314 | 1,290 | 1,304 | -4 | -0.3% | 161,700 |
| 2010/08/10 | 1,327 | 1,327 | 1,300 | 1,308 | -20 | -1.5% | 90,800 |
| 2010/08/09 | 1,307 | 1,332 | 1,303 | 1,328 | +20 | +1.5% | 117,800 |
| 2010/08/06 | 1,288 | 1,310 | 1,288 | 1,308 | +9 | +0.7% | 82,100 |
| 2010/08/05 | 1,293 | 1,305 | 1,286 | 1,299 | +13 | +1% | 84,300 |
| 2010/08/04 | 1,310 | 1,310 | 1,267 | 1,286 | -27 | -2.1% | 159,500 |
| 2010/08/03 | 1,301 | 1,315 | 1,291 | 1,313 | +16 | +1.2% | 133,900 |
| 2010/08/02 | 1,299 | 1,325 | 1,285 | 1,297 | -2 | -0.2% | 125,900 |
| 2010/07/30 | 1,326 | 1,326 | 1,288 | 1,299 | -28 | -2.1% | 129,700 |
| 2010/07/29 | 1,335 | 1,335 | 1,317 | 1,327 | -8 | -0.6% | 114,800 |
| 2010/07/28 | 1,350 | 1,358 | 1,317 | 1,335 | -8 | -0.6% | 192,800 |
| 2010/07/27 | 1,318 | 1,353 | 1,314 | 1,343 | +36 | +2.8% | 360,800 |
| 2010/07/26 | 1,296 | 1,312 | 1,288 | 1,307 | +20 | +1.6% | 119,700 |
| 2010/07/23 | 1,280 | 1,294 | 1,275 | 1,287 | +19 | +1.5% | 138,200 |
| 2010/07/22 | 1,266 | 1,275 | 1,259 | 1,268 | -1 | -0.1% | 109,400 |
| 2010/07/21 | 1,271 | 1,275 | 1,259 | 1,269 | -1 | -0.1% | 200,200 |
| 2010/07/20 | 1,271 | 1,273 | 1,264 | 1,270 | -1 | -0.1% | 161,400 |
| 2010/07/16 | 1,280 | 1,287 | 1,261 | 1,271 | -20 | -1.5% | 219,200 |
| 2010/07/15 | 1,293 | 1,306 | 1,283 | 1,291 | +1 | +0.1% | 159,900 |
| 2010/07/14 | 1,299 | 1,299 | 1,282 | 1,290 | +5 | +0.4% | 224,200 |
| 2010/07/13 | 1,288 | 1,288 | 1,270 | 1,285 | +1 | +0.1% | 154,100 |
| 2010/07/12 | 1,291 | 1,294 | 1,280 | 1,284 | -8 | -0.6% | 126,100 |
| 2010/07/09 | 1,295 | 1,301 | 1,285 | 1,292 | -1 | -0.1% | 186,500 |
3351～
3400
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
