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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 1,205 | 1,207 | 1,191 | 1,192 | -11 | -0.9% | 224,500 |
| 2010/06/15 | 1,215 | 1,217 | 1,199 | 1,203 | -7 | -0.6% | 208,400 |
| 2010/06/14 | 1,207 | 1,216 | 1,205 | 1,210 | +12 | +1% | 175,100 |
| 2010/06/11 | 1,198 | 1,211 | 1,195 | 1,198 | -1 | -0.1% | 229,900 |
| 2010/06/10 | 1,192 | 1,203 | 1,191 | 1,199 | +3 | +0.3% | 136,100 |
| 2010/06/09 | 1,203 | 1,208 | 1,189 | 1,196 | -11 | -0.9% | 255,200 |
| 2010/06/08 | 1,198 | 1,215 | 1,196 | 1,207 | -3 | -0.2% | 203,800 |
| 2010/06/07 | 1,220 | 1,223 | 1,196 | 1,210 | -26 | -2.1% | 273,200 |
| 2010/06/04 | 1,247 | 1,247 | 1,230 | 1,236 | -2 | -0.2% | 248,100 |
| 2010/06/03 | 1,246 | 1,253 | 1,232 | 1,238 | -7 | -0.6% | 454,500 |
| 2010/06/02 | 1,266 | 1,271 | 1,234 | 1,245 | -17 | -1.3% | 392,200 |
| 2010/06/01 | 1,265 | 1,269 | 1,251 | 1,262 | +12 | +1% | 265,800 |
| 2010/05/31 | 1,247 | 1,258 | 1,240 | 1,250 | +16 | +1.3% | 185,000 |
| 2010/05/28 | 1,247 | 1,249 | 1,230 | 1,234 | +17 | +1.4% | 323,300 |
| 2010/05/27 | 1,212 | 1,217 | 1,194 | 1,217 | ±0 | ±0% | 255,800 |
| 2010/05/26 | 1,248 | 1,248 | 1,205 | 1,217 | -13 | -1.1% | 282,300 |
| 2010/05/25 | 1,234 | 1,252 | 1,225 | 1,230 | -4 | -0.3% | 294,800 |
| 2010/05/24 | 1,236 | 1,243 | 1,221 | 1,234 | -2 | -0.2% | 241,300 |
| 2010/05/21 | 1,250 | 1,255 | 1,232 | 1,236 | -25 | -2% | 334,400 |
| 2010/05/20 | 1,275 | 1,277 | 1,251 | 1,261 | -16 | -1.3% | 422,800 |
| 2010/05/19 | 1,254 | 1,288 | 1,251 | 1,277 | +17 | +1.3% | 746,500 |
| 2010/05/18 | 1,280 | 1,295 | 1,255 | 1,260 | -50 | -3.8% | 1,414,400 |
| 2010/05/17 | 1,393 | 1,394 | 1,292 | 1,310 | -83 | -6% | 983,400 |
| 2010/05/14 | 1,397 | 1,397 | 1,373 | 1,393 | -5 | -0.4% | 385,600 |
| 2010/05/13 | 1,377 | 1,408 | 1,373 | 1,398 | +25 | +1.8% | 506,000 |
| 2010/05/12 | 1,436 | 1,437 | 1,372 | 1,373 | -47 | -3.3% | 970,800 |
| 2010/05/11 | 1,445 | 1,452 | 1,406 | 1,420 | -22 | -1.5% | 1,462,500 |
| 2010/05/10 | 1,521 | 1,540 | 1,416 | 1,442 | -199 | -12.1% | 3,074,600 |
| 2010/05/07 | 1,648 | 1,654 | 1,640 | 1,641 | -25 | -1.5% | 257,500 |
| 2010/05/06 | 1,664 | 1,669 | 1,650 | 1,666 | -8 | -0.5% | 225,900 |
| 2010/04/30 | 1,670 | 1,681 | 1,664 | 1,674 | +20 | +1.2% | 172,700 |
| 2010/04/28 | 1,670 | 1,671 | 1,653 | 1,654 | -22 | -1.3% | 163,500 |
| 2010/04/27 | 1,685 | 1,689 | 1,673 | 1,676 | -9 | -0.5% | 220,800 |
| 2010/04/26 | 1,657 | 1,691 | 1,657 | 1,685 | +31 | +1.9% | 349,600 |
| 2010/04/23 | 1,666 | 1,667 | 1,643 | 1,654 | -12 | -0.7% | 309,500 |
| 2010/04/22 | 1,697 | 1,698 | 1,657 | 1,666 | -31 | -1.8% | 330,900 |
| 2010/04/21 | 1,700 | 1,707 | 1,693 | 1,697 | +4 | +0.2% | 177,900 |
| 2010/04/20 | 1,706 | 1,708 | 1,692 | 1,693 | -13 | -0.8% | 259,000 |
| 2010/04/19 | 1,724 | 1,724 | 1,701 | 1,706 | -58 | -3.3% | 309,800 |
| 2010/04/16 | 1,776 | 1,782 | 1,761 | 1,764 | -6 | -0.3% | 167,400 |
| 2010/04/15 | 1,784 | 1,790 | 1,769 | 1,770 | -21 | -1.2% | 183,300 |
| 2010/04/14 | 1,795 | 1,801 | 1,783 | 1,791 | -4 | -0.2% | 153,300 |
| 2010/04/13 | 1,796 | 1,805 | 1,777 | 1,795 | -1 | -0.1% | 324,800 |
| 2010/04/12 | 1,780 | 1,796 | 1,776 | 1,796 | +15 | +0.8% | 254,600 |
| 2010/04/09 | 1,791 | 1,792 | 1,771 | 1,781 | -5 | -0.3% | 159,700 |
| 2010/04/08 | 1,779 | 1,795 | 1,774 | 1,786 | +7 | +0.4% | 177,900 |
| 2010/04/07 | 1,781 | 1,792 | 1,774 | 1,779 | +7 | +0.4% | 175,200 |
| 2010/04/06 | 1,770 | 1,782 | 1,765 | 1,772 | +11 | +0.6% | 168,700 |
| 2010/04/05 | 1,733 | 1,769 | 1,733 | 1,761 | +28 | +1.6% | 200,400 |
| 2010/04/02 | 1,755 | 1,755 | 1,732 | 1,733 | -14 | -0.8% | 191,400 |
3401～
3450
件表示中 / 3451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 | 201,700円 | +6.9% | +12.1% | 1.69% | 24.40倍 | 3.05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 | 297,100円 | +5.9% | +171.3% | 3.37% | 28.12倍 | 0.77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 | 415,200円 | +1.4% | -11.4% | 2.65% | 11.64倍 | 0.61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 |
| 大阪ソーダ | 893,000円 | +0.8% | -35.3% | 1.01% | 30.21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 |
| 日触媒 | 151,800円 | -7.1% | -42.7% | 2.96% | 22.33倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
