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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 1,110 | 1,124 | 1,067 | 1,108 | -7 | -0.6% | 179,700 |
| 2011/03/16 | 1,037 | 1,118 | 1,032 | 1,115 | +48 | +4.5% | 241,100 |
| 2011/03/15 | 1,140 | 1,145 | 1,001 | 1,067 | -87 | -7.5% | 292,100 |
| 2011/03/14 | 1,087 | 1,228 | 1,011 | 1,154 | -113 | -8.9% | 417,500 |
| 2011/03/11 | 1,290 | 1,290 | 1,258 | 1,267 | -24 | -1.9% | 309,000 |
| 2011/03/10 | 1,260 | 1,299 | 1,247 | 1,291 | +28 | +2.2% | 552,200 |
| 2011/03/09 | 1,235 | 1,271 | 1,233 | 1,263 | +36 | +2.9% | 320,700 |
| 2011/03/08 | 1,219 | 1,231 | 1,219 | 1,227 | +11 | +0.9% | 160,000 |
| 2011/03/07 | 1,220 | 1,220 | 1,211 | 1,216 | -3 | -0.2% | 100,700 |
| 2011/03/04 | 1,215 | 1,224 | 1,214 | 1,219 | +8 | +0.7% | 106,000 |
| 2011/03/03 | 1,208 | 1,217 | 1,208 | 1,211 | +3 | +0.2% | 54,700 |
| 2011/03/02 | 1,218 | 1,220 | 1,206 | 1,208 | -12 | -1% | 125,200 |
| 2011/03/01 | 1,216 | 1,230 | 1,216 | 1,220 | +9 | +0.7% | 184,300 |
| 2011/02/28 | 1,203 | 1,216 | 1,198 | 1,211 | +17 | +1.4% | 162,900 |
| 2011/02/25 | 1,185 | 1,195 | 1,183 | 1,194 | +10 | +0.8% | 121,600 |
| 2011/02/24 | 1,186 | 1,194 | 1,183 | 1,184 | -5 | -0.4% | 142,100 |
| 2011/02/23 | 1,200 | 1,202 | 1,189 | 1,189 | -11 | -0.9% | 144,600 |
| 2011/02/22 | 1,209 | 1,211 | 1,200 | 1,200 | -11 | -0.9% | 116,500 |
| 2011/02/21 | 1,210 | 1,214 | 1,206 | 1,211 | +1 | +0.1% | 86,400 |
| 2011/02/18 | 1,209 | 1,212 | 1,200 | 1,210 | +5 | +0.4% | 112,100 |
| 2011/02/17 | 1,195 | 1,205 | 1,193 | 1,205 | +11 | +0.9% | 171,000 |
| 2011/02/16 | 1,188 | 1,198 | 1,187 | 1,194 | +8 | +0.7% | 155,200 |
| 2011/02/15 | 1,211 | 1,211 | 1,171 | 1,186 | -30 | -2.5% | 877,600 |
| 2011/02/14 | 1,224 | 1,225 | 1,213 | 1,216 | -4 | -0.3% | 173,000 |
| 2011/02/10 | 1,215 | 1,222 | 1,215 | 1,220 | +5 | +0.4% | 89,700 |
| 2011/02/09 | 1,217 | 1,223 | 1,210 | 1,215 | +7 | +0.6% | 174,700 |
| 2011/02/08 | 1,210 | 1,216 | 1,205 | 1,208 | +4 | +0.3% | 214,500 |
| 2011/02/07 | 1,200 | 1,208 | 1,198 | 1,204 | +7 | +0.6% | 228,500 |
| 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 |
3351～
3400
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
