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 |
---|---|---|---|---|---|---|---|
2019/12/05 | 1,160 | 1,166 | 1,152 | 1,152 | -3 | -0.3% | 20,100 |
2019/12/04 | 1,160 | 1,166 | 1,153 | 1,155 | -8 | -0.7% | 16,700 |
2019/12/03 | 1,172 | 1,172 | 1,161 | 1,163 | -12 | -1% | 22,700 |
2019/12/02 | 1,173 | 1,183 | 1,167 | 1,175 | +6 | +0.5% | 29,200 |
2019/11/29 | 1,185 | 1,185 | 1,166 | 1,169 | -11 | -0.9% | 29,600 |
2019/11/28 | 1,190 | 1,190 | 1,175 | 1,180 | ±0 | ±0% | 12,200 |
2019/11/27 | 1,186 | 1,190 | 1,176 | 1,180 | -6 | -0.5% | 14,500 |
2019/11/26 | 1,195 | 1,197 | 1,178 | 1,186 | +6 | +0.5% | 19,000 |
2019/11/25 | 1,190 | 1,190 | 1,170 | 1,180 | -3 | -0.3% | 25,300 |
2019/11/22 | 1,173 | 1,193 | 1,173 | 1,183 | +12 | +1% | 19,000 |
2019/11/21 | 1,190 | 1,190 | 1,158 | 1,171 | -20 | -1.7% | 44,600 |
2019/11/20 | 1,191 | 1,196 | 1,173 | 1,191 | -12 | -1% | 39,500 |
2019/11/19 | 1,218 | 1,234 | 1,197 | 1,203 | -19 | -1.6% | 32,900 |
2019/11/18 | 1,226 | 1,238 | 1,215 | 1,222 | +5 | +0.4% | 30,900 |
2019/11/15 | 1,208 | 1,218 | 1,205 | 1,217 | +13 | +1.1% | 36,400 |
2019/11/14 | 1,203 | 1,209 | 1,198 | 1,204 | -4 | -0.3% | 14,300 |
2019/11/13 | 1,211 | 1,214 | 1,190 | 1,208 | +3 | +0.2% | 25,400 |
2019/11/12 | 1,201 | 1,215 | 1,200 | 1,205 | +8 | +0.7% | 24,200 |
2019/11/11 | 1,187 | 1,205 | 1,163 | 1,197 | -11 | -0.9% | 71,000 |
2019/11/08 | 1,271 | 1,271 | 1,207 | 1,208 | -63 | -5% | 91,100 |
2019/11/07 | 1,288 | 1,288 | 1,264 | 1,271 | -18 | -1.4% | 31,100 |
2019/11/06 | 1,300 | 1,306 | 1,267 | 1,289 | -6 | -0.5% | 57,500 |
2019/11/05 | 1,300 | 1,336 | 1,284 | 1,295 | +11 | +0.9% | 78,100 |
2019/11/01 | 1,224 | 1,304 | 1,204 | 1,284 | -193 | -13.1% | 215,900 |
2019/10/31 | 1,455 | 1,490 | 1,444 | 1,477 | +43 | +3% | 31,900 |
2019/10/30 | 1,440 | 1,442 | 1,430 | 1,434 | -13 | -0.9% | 22,600 |
2019/10/29 | 1,463 | 1,476 | 1,444 | 1,447 | -30 | -2% | 19,600 |
2019/10/28 | 1,503 | 1,503 | 1,471 | 1,477 | -26 | -1.7% | 21,300 |
2019/10/25 | 1,511 | 1,516 | 1,493 | 1,503 | +4 | +0.3% | 14,300 |
2019/10/24 | 1,505 | 1,515 | 1,494 | 1,499 | +3 | +0.2% | 12,600 |
2019/10/23 | 1,486 | 1,508 | 1,481 | 1,496 | +12 | +0.8% | 13,900 |
2019/10/21 | 1,480 | 1,487 | 1,471 | 1,484 | +13 | +0.9% | 6,800 |
2019/10/18 | 1,488 | 1,488 | 1,471 | 1,471 | +1 | +0.1% | 7,300 |
2019/10/17 | 1,475 | 1,500 | 1,470 | 1,470 | -5 | -0.3% | 5,000 |
2019/10/16 | 1,490 | 1,495 | 1,475 | 1,475 | -3 | -0.2% | 9,600 |
2019/10/15 | 1,484 | 1,484 | 1,467 | 1,478 | +1 | +0.1% | 9,700 |
2019/10/11 | 1,483 | 1,483 | 1,463 | 1,477 | +6 | +0.4% | 9,200 |
2019/10/10 | 1,504 | 1,504 | 1,471 | 1,471 | -33 | -2.2% | 11,700 |
2019/10/09 | 1,509 | 1,517 | 1,497 | 1,504 | -5 | -0.3% | 11,400 |
2019/10/08 | 1,476 | 1,521 | 1,475 | 1,509 | +37 | +2.5% | 15,600 |
2019/10/07 | 1,470 | 1,479 | 1,455 | 1,472 | +5 | +0.3% | 11,400 |
2019/10/04 | 1,412 | 1,472 | 1,412 | 1,467 | +65 | +4.6% | 21,300 |
2019/10/03 | 1,448 | 1,448 | 1,402 | 1,402 | -58 | -4% | 25,200 |
2019/10/02 | 1,445 | 1,475 | 1,436 | 1,460 | -2 | -0.1% | 18,600 |
2019/10/01 | 1,478 | 1,497 | 1,457 | 1,462 | -28 | -1.9% | 25,700 |
2019/09/30 | 1,507 | 1,510 | 1,485 | 1,490 | -33 | -2.2% | 16,100 |
2019/09/27 | 1,540 | 1,540 | 1,506 | 1,523 | -14 | -0.9% | 18,600 |
2019/09/26 | 1,520 | 1,548 | 1,512 | 1,537 | +21 | +1.4% | 13,400 |
2019/09/25 | 1,531 | 1,531 | 1,515 | 1,516 | -27 | -1.7% | 23,500 |
2019/09/24 | 1,549 | 1,555 | 1,526 | 1,543 | +9 | +0.6% | 36,500 |
1201~
1250
件表示中 / 2288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 | 24,500円 | +16.1% | -63.6% | 0.00% | 81.67倍 | 6.16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 |
フェスタリアHD | 138,000円 | +1.0% | +15.0% | 1.45% | 10.91倍 | 1.09倍 |
|
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 |
マルシェ | 19,200円 | +7.0% | +9.5% | 0.00% | 27.16倍 | 17.39倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。関西、東海が地盤。チムニーが筆頭株主 |
パレモ・HD | 13,000円 | -3.6% | -9.2% | 0.00% | 8.93倍 | 0.91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 |
ミモナ | - | +0.8% | -58.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム