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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 1,251 | 1,264 | 1,249 | 1,264 | +9 | +0.7% | 94,300 |
| 2010/10/15 | 1,267 | 1,268 | 1,255 | 1,255 | -22 | -1.7% | 99,500 |
| 2010/10/14 | 1,271 | 1,293 | 1,270 | 1,277 | +10 | +0.8% | 185,000 |
| 2010/10/13 | 1,260 | 1,278 | 1,251 | 1,267 | +7 | +0.6% | 240,700 |
| 2010/10/12 | 1,296 | 1,296 | 1,257 | 1,260 | -27 | -2.1% | 309,700 |
| 2010/10/08 | 1,300 | 1,330 | 1,287 | 1,287 | -20 | -1.5% | 192,600 |
| 2010/10/07 | 1,281 | 1,314 | 1,281 | 1,307 | +22 | +1.7% | 161,200 |
| 2010/10/06 | 1,297 | 1,308 | 1,272 | 1,285 | +8 | +0.6% | 413,900 |
| 2010/10/05 | 1,300 | 1,303 | 1,267 | 1,277 | -25 | -1.9% | 544,700 |
| 2010/10/04 | 1,340 | 1,343 | 1,300 | 1,302 | -45 | -3.3% | 192,400 |
| 2010/10/01 | 1,335 | 1,353 | 1,333 | 1,347 | +14 | +1.1% | 110,600 |
| 2010/09/30 | 1,361 | 1,369 | 1,332 | 1,333 | -21 | -1.6% | 326,100 |
| 2010/09/29 | 1,336 | 1,363 | 1,335 | 1,354 | +20 | +1.5% | 262,300 |
| 2010/09/28 | 1,312 | 1,350 | 1,305 | 1,334 | -5 | -0.4% | 253,400 |
| 2010/09/27 | 1,330 | 1,347 | 1,319 | 1,339 | +8 | +0.6% | 391,400 |
| 2010/09/24 | 1,351 | 1,370 | 1,327 | 1,331 | -26 | -1.9% | 450,100 |
| 2010/09/22 | 1,356 | 1,367 | 1,352 | 1,357 | -12 | -0.9% | 225,700 |
| 2010/09/21 | 1,378 | 1,378 | 1,360 | 1,369 | -8 | -0.6% | 124,700 |
| 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 |
3451～
3500
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
