ファンデリーの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/03/13 | 733 | 755 | 693 | 732 | -46 | -5.9% | 70,600 |
2020/03/12 | 778 | 821 | 767 | 778 | -37 | -4.5% | 47,500 |
2020/03/11 | 870 | 872 | 814 | 815 | -34 | -4% | 50,900 |
2020/03/10 | 778 | 880 | 763 | 849 | +22 | +2.7% | 85,200 |
2020/03/09 | 900 | 904 | 816 | 827 | -94 | -10.2% | 100,000 |
2020/03/06 | 980 | 980 | 917 | 921 | -69 | -7% | 91,100 |
2020/03/05 | 1,050 | 1,050 | 968 | 990 | -41 | -4% | 76,100 |
2020/03/04 | 1,021 | 1,060 | 995 | 1,031 | +7 | +0.7% | 56,700 |
2020/03/03 | 1,126 | 1,126 | 1,014 | 1,024 | -78 | -7.1% | 116,800 |
2020/03/02 | 1,105 | 1,155 | 1,102 | 1,102 | +12 | +1.1% | 184,400 |
2020/02/28 | 1,003 | 1,129 | 1,000 | 1,090 | +49 | +4.7% | 286,200 |
2020/02/27 | 1,046 | 1,115 | 1,034 | 1,041 | +25 | +2.5% | 151,100 |
2020/02/26 | 1,040 | 1,064 | 1,005 | 1,016 | -23 | -2.2% | 62,400 |
2020/02/25 | 968 | 1,075 | 963 | 1,039 | +43 | +4.3% | 130,400 |
2020/02/21 | 996 | 1,005 | 992 | 996 | +2 | +0.2% | 32,200 |
2020/02/20 | 1,017 | 1,026 | 994 | 994 | -34 | -3.3% | 55,600 |
2020/02/19 | 987 | 1,028 | 985 | 1,028 | +55 | +5.7% | 43,100 |
2020/02/18 | 1,002 | 1,015 | 970 | 973 | -39 | -3.9% | 54,900 |
2020/02/17 | 1,011 | 1,022 | 1,000 | 1,012 | -13 | -1.3% | 50,700 |
2020/02/14 | 1,042 | 1,057 | 1,025 | 1,025 | -28 | -2.7% | 47,900 |
2020/02/13 | 1,083 | 1,086 | 1,040 | 1,053 | -30 | -2.8% | 64,600 |
2020/02/12 | 1,090 | 1,099 | 1,068 | 1,083 | -16 | -1.5% | 55,100 |
2020/02/10 | 1,126 | 1,128 | 1,089 | 1,099 | -33 | -2.9% | 95,200 |
2020/02/07 | 1,156 | 1,156 | 1,132 | 1,132 | -32 | -2.7% | 43,100 |
2020/02/06 | 1,178 | 1,184 | 1,150 | 1,164 | -9 | -0.8% | 57,200 |
2020/02/05 | 1,177 | 1,178 | 1,152 | 1,173 | +8 | +0.7% | 50,200 |
2020/02/04 | 1,193 | 1,199 | 1,130 | 1,165 | -28 | -2.3% | 83,700 |
2020/02/03 | 1,160 | 1,198 | 1,146 | 1,193 | -110 | -8.4% | 152,500 |
2020/01/31 | 1,282 | 1,350 | 1,282 | 1,303 | -9 | -0.7% | 56,500 |
2020/01/30 | 1,385 | 1,388 | 1,270 | 1,312 | -70 | -5.1% | 103,600 |
2020/01/29 | 1,417 | 1,417 | 1,374 | 1,382 | -13 | -0.9% | 31,300 |
2020/01/28 | 1,365 | 1,446 | 1,365 | 1,395 | +14 | +1% | 35,400 |
2020/01/27 | 1,402 | 1,432 | 1,380 | 1,381 | -51 | -3.6% | 64,600 |
2020/01/24 | 1,460 | 1,464 | 1,400 | 1,432 | -34 | -2.3% | 72,500 |
2020/01/23 | 1,476 | 1,509 | 1,462 | 1,466 | -25 | -1.7% | 47,800 |
2020/01/22 | 1,515 | 1,520 | 1,469 | 1,491 | -44 | -2.9% | 102,600 |
2020/01/21 | 1,412 | 1,540 | 1,401 | 1,535 | +127 | +9% | 255,300 |
2020/01/20 | 1,399 | 1,429 | 1,384 | 1,408 | +9 | +0.6% | 104,200 |
2020/01/17 | 1,311 | 1,399 | 1,302 | 1,399 | +78 | +5.9% | 103,600 |
2020/01/16 | 1,328 | 1,347 | 1,302 | 1,321 | -7 | -0.5% | 51,800 |
2020/01/15 | 1,350 | 1,350 | 1,283 | 1,328 | -30 | -2.2% | 72,000 |
2020/01/14 | 1,405 | 1,405 | 1,350 | 1,358 | -17 | -1.2% | 45,900 |
2020/01/10 | 1,350 | 1,375 | 1,350 | 1,375 | +28 | +2.1% | 42,700 |
2020/01/09 | 1,370 | 1,383 | 1,337 | 1,347 | -11 | -0.8% | 68,000 |
2020/01/08 | 1,384 | 1,389 | 1,331 | 1,358 | -26 | -1.9% | 60,500 |
2020/01/07 | 1,370 | 1,417 | 1,365 | 1,384 | +1 | +0.1% | 115,200 |
2020/01/06 | 1,270 | 1,399 | 1,224 | 1,383 | +118 | +9.3% | 243,600 |
2019/12/30 | 1,233 | 1,274 | 1,225 | 1,265 | +37 | +3% | 52,600 |
2019/12/27 | 1,223 | 1,241 | 1,220 | 1,228 | +8 | +0.7% | 24,600 |
2019/12/26 | 1,185 | 1,220 | 1,179 | 1,220 | +33 | +2.8% | 30,300 |
1151~
1200
件表示中 / 2302件
類似銘柄と比較する
現在ご覧いただいている「ファンデリー」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 |
---|---|---|---|---|---|---|---|---|
ファンデリー | 24,900円 | +16.1% | -63.6% | 0.00% | 83.00倍 | 6.26倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
サンオータス | 52,700円 | +17.2% | +50.9% | 3.98% | 5.16倍 | 0.51倍 |
|
神奈川県下でENEOSやキグナスSS展開。プジョー等輸入車販売。レンタカーも手がける |
フェスタリアHD | 139,500円 | +1.0% | +15.0% | - | - | - |
|
宝飾品の製造および小売りチェーン。全国の百貨店やSCに幅広く展開。ベトナムに生産拠点 |
パレモ・HD | 13,200円 | -3.6% | -9.2% | 0.00% | 9.07倍 | 0.92倍 |
|
婦人衣料と雑貨の専門店チェーン。イオン、ユニーのSCへの出店多い。西松屋チェーン系に |
ベクターHD | 7,900円 | +65.8% | - | 0.00% | - | 2.31倍 |
|
祖業はPCソフト販売。親会社になったソフトバンクが株売却。再エネ関連事業の育成掲げる |
市場注目の銘柄
チャート関連のコラム