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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 2,475 | 2,502 | 2,468 | 2,490 | -1 | ±0% | 436,800 |
2023/02/22 | 2,485 | 2,506 | 2,471 | 2,491 | -5 | -0.2% | 598,000 |
2023/02/21 | 2,552 | 2,562 | 2,493 | 2,496 | -65 | -2.5% | 638,400 |
2023/02/20 | 2,524 | 2,565 | 2,520 | 2,561 | +37 | +1.5% | 403,800 |
2023/02/17 | 2,565 | 2,570 | 2,524 | 2,524 | -63 | -2.4% | 439,400 |
2023/02/16 | 2,567 | 2,606 | 2,560 | 2,587 | +20 | +0.8% | 530,700 |
2023/02/15 | 2,645 | 2,645 | 2,558 | 2,567 | -84 | -3.2% | 534,700 |
2023/02/14 | 2,690 | 2,690 | 2,624 | 2,651 | -6 | -0.2% | 483,600 |
2023/02/13 | 2,660 | 2,660 | 2,586 | 2,657 | -12 | -0.4% | 499,200 |
2023/02/10 | 2,638 | 2,680 | 2,618 | 2,669 | -11 | -0.4% | 535,100 |
2023/02/09 | 2,620 | 2,732 | 2,613 | 2,680 | +64 | +2.4% | 716,400 |
2023/02/08 | 2,659 | 2,699 | 2,575 | 2,616 | -4 | -0.2% | 1,404,200 |
2023/02/07 | 2,543 | 2,670 | 2,540 | 2,620 | +70 | +2.7% | 609,800 |
2023/02/06 | 2,604 | 2,618 | 2,542 | 2,550 | -22 | -0.9% | 467,900 |
2023/02/03 | 2,569 | 2,572 | 2,536 | 2,572 | -18 | -0.7% | 423,100 |
2023/02/02 | 2,616 | 2,630 | 2,570 | 2,590 | -25 | -1% | 279,200 |
2023/02/01 | 2,646 | 2,685 | 2,612 | 2,615 | -14 | -0.5% | 344,200 |
2023/01/31 | 2,639 | 2,646 | 2,608 | 2,629 | -3 | -0.1% | 474,300 |
2023/01/30 | 2,643 | 2,683 | 2,613 | 2,632 | -11 | -0.4% | 475,500 |
2023/01/27 | 2,647 | 2,669 | 2,618 | 2,643 | -12 | -0.5% | 348,400 |
2023/01/26 | 2,656 | 2,695 | 2,649 | 2,655 | -1 | ±0% | 297,900 |
2023/01/25 | 2,659 | 2,680 | 2,644 | 2,656 | -15 | -0.6% | 367,300 |
2023/01/24 | 2,662 | 2,681 | 2,638 | 2,671 | +27 | +1% | 259,200 |
2023/01/23 | 2,640 | 2,655 | 2,617 | 2,644 | +54 | +2.1% | 310,800 |
2023/01/20 | 2,604 | 2,623 | 2,583 | 2,590 | -27 | -1% | 455,500 |
2023/01/19 | 2,564 | 2,636 | 2,559 | 2,617 | +57 | +2.2% | 403,300 |
2023/01/18 | 2,540 | 2,585 | 2,519 | 2,560 | +43 | +1.7% | 379,600 |
2023/01/17 | 2,496 | 2,521 | 2,478 | 2,517 | -2 | -0.1% | 410,300 |
2023/01/16 | 2,495 | 2,535 | 2,492 | 2,519 | +16 | +0.6% | 383,100 |
2023/01/13 | 2,521 | 2,542 | 2,491 | 2,503 | -31 | -1.2% | 457,600 |
2023/01/12 | 2,613 | 2,613 | 2,524 | 2,534 | -71 | -2.7% | 547,900 |
2023/01/11 | 2,658 | 2,660 | 2,595 | 2,605 | -60 | -2.3% | 630,000 |
2023/01/10 | 2,670 | 2,680 | 2,644 | 2,665 | +30 | +1.1% | 493,500 |
2023/01/06 | 2,689 | 2,714 | 2,634 | 2,635 | -61 | -2.3% | 429,100 |
2023/01/05 | 2,700 | 2,713 | 2,680 | 2,696 | +16 | +0.6% | 534,200 |
2023/01/04 | 2,688 | 2,715 | 2,655 | 2,680 | -8 | -0.3% | 756,100 |
2022/12/30 | 2,663 | 2,699 | 2,652 | 2,688 | +25 | +0.9% | 401,500 |
2022/12/29 | 2,641 | 2,674 | 2,618 | 2,663 | -7 | -0.3% | 424,800 |
2022/12/28 | 2,640 | 2,679 | 2,628 | 2,670 | +28 | +1.1% | 652,200 |
2022/12/27 | 2,500 | 2,658 | 2,500 | 2,642 | +179 | +7.3% | 892,200 |
2022/12/26 | 2,496 | 2,500 | 2,458 | 2,463 | -41 | -1.6% | 284,900 |
2022/12/23 | 2,464 | 2,507 | 2,458 | 2,504 | +19 | +0.8% | 331,400 |
2022/12/22 | 2,440 | 2,495 | 2,408 | 2,485 | +73 | +3% | 465,300 |
2022/12/21 | 2,440 | 2,448 | 2,400 | 2,412 | -46 | -1.9% | 532,300 |
2022/12/20 | 2,501 | 2,532 | 2,446 | 2,458 | -43 | -1.7% | 422,700 |
2022/12/19 | 2,496 | 2,514 | 2,486 | 2,501 | -2 | -0.1% | 365,500 |
2022/12/16 | 2,502 | 2,517 | 2,495 | 2,503 | -21 | -0.8% | 439,000 |
2022/12/15 | 2,550 | 2,555 | 2,515 | 2,524 | -33 | -1.3% | 412,500 |
2022/12/14 | 2,580 | 2,582 | 2,544 | 2,557 | -3 | -0.1% | 304,100 |
2022/12/13 | 2,580 | 2,591 | 2,555 | 2,560 | -19 | -0.7% | 317,100 |
301~
350
件表示中 / 3457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 | 201,100円 | +6.9% | +12.1% | 1.69% | 24.32倍 | 3.04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 |
UBE | 296,600円 | +8.9% | +1.8% | 3.71% | 9.77倍 | 0.71倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。22年度にセメント事業を持分会社へ移行 |
DIC | 316,500円 | +5.9% | +171.3% | 3.16% | 29.96倍 | 0.82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 | 398,000円 | +3.6% | +16.4% | 3.02% | 10.35倍 | 0.56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 | 158,400円 | +2.0% | +1.6% | 4.42% | 23.30倍 | 0.64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