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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,310 | 1,310 | 1,267 | 1,286 | -27 | -2.1% | 159,500 |
| 2010/08/03 | 1,301 | 1,315 | 1,291 | 1,313 | +16 | +1.2% | 133,900 |
| 2010/08/02 | 1,299 | 1,325 | 1,285 | 1,297 | -2 | -0.2% | 125,900 |
| 2010/07/30 | 1,326 | 1,326 | 1,288 | 1,299 | -28 | -2.1% | 129,700 |
| 2010/07/29 | 1,335 | 1,335 | 1,317 | 1,327 | -8 | -0.6% | 114,800 |
| 2010/07/28 | 1,350 | 1,358 | 1,317 | 1,335 | -8 | -0.6% | 192,800 |
| 2010/07/27 | 1,318 | 1,353 | 1,314 | 1,343 | +36 | +2.8% | 360,800 |
| 2010/07/26 | 1,296 | 1,312 | 1,288 | 1,307 | +20 | +1.6% | 119,700 |
| 2010/07/23 | 1,280 | 1,294 | 1,275 | 1,287 | +19 | +1.5% | 138,200 |
| 2010/07/22 | 1,266 | 1,275 | 1,259 | 1,268 | -1 | -0.1% | 109,400 |
| 2010/07/21 | 1,271 | 1,275 | 1,259 | 1,269 | -1 | -0.1% | 200,200 |
| 2010/07/20 | 1,271 | 1,273 | 1,264 | 1,270 | -1 | -0.1% | 161,400 |
| 2010/07/16 | 1,280 | 1,287 | 1,261 | 1,271 | -20 | -1.5% | 219,200 |
| 2010/07/15 | 1,293 | 1,306 | 1,283 | 1,291 | +1 | +0.1% | 159,900 |
| 2010/07/14 | 1,299 | 1,299 | 1,282 | 1,290 | +5 | +0.4% | 224,200 |
| 2010/07/13 | 1,288 | 1,288 | 1,270 | 1,285 | +1 | +0.1% | 154,100 |
| 2010/07/12 | 1,291 | 1,294 | 1,280 | 1,284 | -8 | -0.6% | 126,100 |
| 2010/07/09 | 1,295 | 1,301 | 1,285 | 1,292 | -1 | -0.1% | 186,500 |
| 2010/07/08 | 1,301 | 1,313 | 1,288 | 1,293 | +7 | +0.5% | 201,100 |
| 2010/07/07 | 1,298 | 1,298 | 1,274 | 1,286 | -7 | -0.5% | 395,100 |
| 2010/07/06 | 1,308 | 1,310 | 1,285 | 1,293 | -7 | -0.5% | 338,900 |
| 2010/07/05 | 1,304 | 1,304 | 1,280 | 1,300 | -6 | -0.5% | 315,900 |
| 2010/07/02 | 1,232 | 1,307 | 1,231 | 1,306 | +81 | +6.6% | 547,800 |
| 2010/07/01 | 1,242 | 1,243 | 1,222 | 1,225 | -34 | -2.7% | 272,000 |
| 2010/06/30 | 1,260 | 1,262 | 1,232 | 1,259 | -24 | -1.9% | 355,200 |
| 2010/06/29 | 1,312 | 1,318 | 1,275 | 1,283 | -7 | -0.5% | 488,400 |
| 2010/06/28 | 1,261 | 1,299 | 1,259 | 1,290 | +48 | +3.9% | 613,600 |
| 2010/06/25 | 1,209 | 1,245 | 1,209 | 1,242 | +33 | +2.7% | 341,400 |
| 2010/06/24 | 1,203 | 1,211 | 1,202 | 1,209 | +3 | +0.2% | 110,300 |
| 2010/06/23 | 1,210 | 1,211 | 1,200 | 1,206 | -4 | -0.3% | 161,600 |
| 2010/06/22 | 1,202 | 1,217 | 1,198 | 1,210 | +9 | +0.7% | 162,600 |
| 2010/06/21 | 1,194 | 1,203 | 1,194 | 1,201 | +7 | +0.6% | 119,500 |
| 2010/06/18 | 1,206 | 1,206 | 1,193 | 1,194 | -5 | -0.4% | 154,200 |
| 2010/06/17 | 1,195 | 1,208 | 1,195 | 1,199 | +7 | +0.6% | 192,300 |
| 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 |
3501～
3550
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 | 138,000円 | +7.5% | -12.3% | 4.35% | 7.34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 | 372,000円 | -8.5% | -11.0% | 1.88% | 13.69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 | 379,700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 | 145,200円 | +8.6% | -8.9% | 4.82% | 15.50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
