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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 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 |
| 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 |
3401～
3450
件表示中 / 3585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 | 279,400円 | +6.9% | +12.1% | 0.00% | 33.80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 | 138,700円 | +7.5% | -12.3% | 4.33% | 7.38倍 | 1.00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 | 372,800円 | -8.5% | -11.0% | 1.88% | 13.72倍 | 1.36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 | 379,900円 | +7.6% | -1.6% | 2.37% | 14.74倍 | 1.17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
