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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 1,481 | 1,535 | 1,467 | 1,534 | +68 | +4.6% | 51,000 |
2019/09/19 | 1,453 | 1,478 | 1,453 | 1,466 | -3 | -0.2% | 10,200 |
2019/09/18 | 1,482 | 1,482 | 1,451 | 1,469 | -13 | -0.9% | 20,400 |
2019/09/17 | 1,461 | 1,490 | 1,451 | 1,482 | +20 | +1.4% | 19,500 |
2019/09/13 | 1,471 | 1,471 | 1,444 | 1,462 | -6 | -0.4% | 16,100 |
2019/09/12 | 1,498 | 1,498 | 1,459 | 1,468 | -24 | -1.6% | 22,200 |
2019/09/11 | 1,461 | 1,492 | 1,442 | 1,492 | +32 | +2.2% | 18,000 |
2019/09/10 | 1,492 | 1,492 | 1,456 | 1,460 | -32 | -2.1% | 19,300 |
2019/09/09 | 1,480 | 1,512 | 1,480 | 1,492 | +14 | +0.9% | 14,800 |
2019/09/06 | 1,525 | 1,525 | 1,475 | 1,478 | -39 | -2.6% | 20,000 |
2019/09/05 | 1,536 | 1,559 | 1,505 | 1,517 | -1 | -0.1% | 38,900 |
2019/09/04 | 1,500 | 1,539 | 1,477 | 1,518 | +30 | +2% | 22,300 |
2019/09/03 | 1,514 | 1,518 | 1,483 | 1,488 | -39 | -2.6% | 25,100 |
2019/09/02 | 1,448 | 1,530 | 1,435 | 1,527 | +93 | +6.5% | 64,000 |
2019/08/30 | 1,392 | 1,439 | 1,392 | 1,434 | +50 | +3.6% | 24,700 |
2019/08/29 | 1,430 | 1,430 | 1,377 | 1,384 | -35 | -2.5% | 21,700 |
2019/08/28 | 1,438 | 1,446 | 1,418 | 1,419 | -19 | -1.3% | 15,400 |
2019/08/27 | 1,436 | 1,451 | 1,418 | 1,438 | +9 | +0.6% | 25,500 |
2019/08/26 | 1,411 | 1,463 | 1,404 | 1,429 | -30 | -2.1% | 32,900 |
2019/08/23 | 1,451 | 1,470 | 1,437 | 1,459 | -2 | -0.1% | 23,600 |
2019/08/22 | 1,467 | 1,480 | 1,450 | 1,461 | -5 | -0.3% | 19,900 |
2019/08/21 | 1,454 | 1,474 | 1,429 | 1,466 | +2 | +0.1% | 35,300 |
2019/08/20 | 1,474 | 1,474 | 1,423 | 1,464 | +11 | +0.8% | 32,900 |
2019/08/19 | 1,456 | 1,491 | 1,452 | 1,453 | +21 | +1.5% | 31,400 |
2019/08/16 | 1,425 | 1,470 | 1,412 | 1,432 | +25 | +1.8% | 53,300 |
2019/08/15 | 1,384 | 1,425 | 1,376 | 1,407 | -7 | -0.5% | 34,000 |
2019/08/14 | 1,399 | 1,429 | 1,389 | 1,414 | +4 | +0.3% | 40,400 |
2019/08/13 | 1,360 | 1,424 | 1,359 | 1,410 | +2 | +0.1% | 31,700 |
2019/08/09 | 1,391 | 1,421 | 1,389 | 1,408 | +10 | +0.7% | 38,100 |
2019/08/08 | 1,380 | 1,417 | 1,378 | 1,398 | +28 | +2% | 71,300 |
2019/08/07 | 1,361 | 1,373 | 1,332 | 1,370 | +33 | +2.5% | 48,400 |
2019/08/06 | 1,269 | 1,347 | 1,263 | 1,337 | +31 | +2.4% | 76,600 |
2019/08/05 | 1,356 | 1,357 | 1,261 | 1,306 | -22 | -1.7% | 81,900 |
2019/08/02 | 1,300 | 1,343 | 1,270 | 1,328 | +5 | +0.4% | 92,200 |
2019/08/01 | 1,444 | 1,517 | 1,311 | 1,323 | -148 | -10.1% | 308,100 |
2019/07/31 | 1,477 | 1,500 | 1,465 | 1,471 | -17 | -1.1% | 64,800 |
2019/07/30 | 1,514 | 1,514 | 1,481 | 1,488 | -17 | -1.1% | 24,800 |
2019/07/29 | 1,490 | 1,519 | 1,470 | 1,505 | +13 | +0.9% | 39,100 |
2019/07/26 | 1,531 | 1,531 | 1,490 | 1,492 | -44 | -2.9% | 64,100 |
2019/07/25 | 1,558 | 1,574 | 1,536 | 1,536 | -11 | -0.7% | 25,300 |
2019/07/24 | 1,553 | 1,567 | 1,524 | 1,547 | +10 | +0.7% | 20,700 |
2019/07/23 | 1,551 | 1,552 | 1,523 | 1,537 | +1 | +0.1% | 35,800 |
2019/07/22 | 1,540 | 1,550 | 1,503 | 1,536 | ±0 | ±0% | 24,600 |
2019/07/19 | 1,511 | 1,553 | 1,510 | 1,536 | +21 | +1.4% | 30,800 |
2019/07/18 | 1,544 | 1,561 | 1,515 | 1,515 | -46 | -2.9% | 45,100 |
2019/07/17 | 1,592 | 1,592 | 1,546 | 1,561 | -20 | -1.3% | 35,800 |
2019/07/16 | 1,572 | 1,597 | 1,552 | 1,581 | +3 | +0.2% | 30,700 |
2019/07/12 | 1,610 | 1,612 | 1,578 | 1,578 | -27 | -1.7% | 36,700 |
2019/07/11 | 1,649 | 1,649 | 1,598 | 1,605 | -26 | -1.6% | 35,600 |
2019/07/10 | 1,648 | 1,690 | 1,604 | 1,631 | -13 | -0.8% | 56,500 |
1251~
1300
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