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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 1,628 | 1,658 | 1,583 | 1,644 | +19 | +1.2% | 45,800 |
2019/07/08 | 1,646 | 1,661 | 1,624 | 1,625 | -26 | -1.6% | 19,900 |
2019/07/05 | 1,720 | 1,720 | 1,630 | 1,651 | -51 | -3% | 54,200 |
2019/07/04 | 1,679 | 1,730 | 1,662 | 1,702 | +41 | +2.5% | 54,700 |
2019/07/03 | 1,670 | 1,672 | 1,634 | 1,661 | -11 | -0.7% | 28,500 |
2019/07/02 | 1,650 | 1,683 | 1,630 | 1,672 | +22 | +1.3% | 29,800 |
2019/07/01 | 1,659 | 1,702 | 1,635 | 1,650 | +27 | +1.7% | 69,300 |
2019/06/28 | 1,577 | 1,644 | 1,577 | 1,623 | +61 | +3.9% | 71,000 |
2019/06/27 | 1,537 | 1,565 | 1,530 | 1,562 | +25 | +1.6% | 28,900 |
2019/06/26 | 1,596 | 1,596 | 1,527 | 1,537 | -59 | -3.7% | 52,700 |
2019/06/25 | 1,635 | 1,635 | 1,564 | 1,596 | -43 | -2.6% | 67,800 |
2019/06/24 | 1,650 | 1,650 | 1,615 | 1,639 | +6 | +0.4% | 31,000 |
2019/06/21 | 1,650 | 1,652 | 1,611 | 1,633 | -11 | -0.7% | 29,500 |
2019/06/20 | 1,663 | 1,671 | 1,613 | 1,644 | -23 | -1.4% | 69,200 |
2019/06/19 | 1,700 | 1,728 | 1,656 | 1,667 | -18 | -1.1% | 53,000 |
2019/06/18 | 1,719 | 1,787 | 1,646 | 1,685 | +46 | +2.8% | 260,000 |
2019/06/17 | 1,561 | 1,646 | 1,539 | 1,639 | +92 | +5.9% | 96,900 |
2019/06/14 | 1,516 | 1,556 | 1,515 | 1,547 | +35 | +2.3% | 41,800 |
2019/06/13 | 1,544 | 1,550 | 1,502 | 1,512 | -49 | -3.1% | 52,400 |
2019/06/12 | 1,646 | 1,646 | 1,537 | 1,561 | -57 | -3.5% | 62,000 |
2019/06/11 | 1,599 | 1,673 | 1,585 | 1,618 | +35 | +2.2% | 47,700 |
2019/06/10 | 1,649 | 1,666 | 1,570 | 1,583 | -39 | -2.4% | 68,300 |
2019/06/07 | 1,595 | 1,633 | 1,556 | 1,622 | +10 | +0.6% | 41,200 |
2019/06/06 | 1,610 | 1,676 | 1,601 | 1,612 | +14 | +0.9% | 60,200 |
2019/06/05 | 1,610 | 1,621 | 1,567 | 1,598 | +19 | +1.2% | 51,500 |
2019/06/04 | 1,587 | 1,587 | 1,514 | 1,579 | -6 | -0.4% | 90,000 |
2019/06/03 | 1,616 | 1,638 | 1,567 | 1,585 | -71 | -4.3% | 45,000 |
2019/05/31 | 1,657 | 1,674 | 1,610 | 1,656 | -1 | -0.1% | 52,100 |
2019/05/30 | 1,675 | 1,690 | 1,583 | 1,657 | -10 | -0.6% | 151,100 |
2019/05/29 | 1,700 | 1,711 | 1,653 | 1,667 | -47 | -2.7% | 51,800 |
2019/05/28 | 1,690 | 1,763 | 1,663 | 1,714 | +14 | +0.8% | 102,800 |
2019/05/27 | 1,702 | 1,730 | 1,641 | 1,700 | -8 | -0.5% | 186,400 |
2019/05/24 | 1,575 | 1,730 | 1,550 | 1,708 | +173 | +11.3% | 394,200 |
2019/05/23 | 1,470 | 1,558 | 1,463 | 1,535 | +85 | +5.9% | 154,600 |
2019/05/22 | 1,427 | 1,467 | 1,421 | 1,450 | +19 | +1.3% | 33,300 |
2019/05/21 | 1,403 | 1,470 | 1,376 | 1,431 | +26 | +1.9% | 50,600 |
2019/05/20 | 1,451 | 1,479 | 1,396 | 1,405 | -34 | -2.4% | 54,700 |
2019/05/17 | 1,440 | 1,500 | 1,403 | 1,439 | +18 | +1.3% | 114,300 |
2019/05/16 | 1,496 | 1,506 | 1,413 | 1,421 | -82 | -5.5% | 98,400 |
2019/05/15 | 1,541 | 1,560 | 1,492 | 1,503 | -38 | -2.5% | 45,900 |
2019/05/14 | 1,466 | 1,545 | 1,430 | 1,541 | +35 | +2.3% | 96,100 |
2019/05/13 | 1,535 | 1,560 | 1,480 | 1,506 | -21 | -1.4% | 80,900 |
2019/05/10 | 1,539 | 1,655 | 1,495 | 1,527 | -2 | -0.1% | 251,500 |
2019/05/09 | 1,571 | 1,608 | 1,505 | 1,529 | -75 | -4.7% | 155,900 |
2019/05/08 | 1,465 | 1,608 | 1,465 | 1,604 | +109 | +7.3% | 718,400 |
2019/05/07 | 1,495 | 1,495 | 1,495 | 1,495 | +300 | +25.1% | 77,500 |
2019/04/26 | 1,167 | 1,206 | 1,146 | 1,195 | +16 | +1.4% | 27,400 |
2019/04/25 | 1,166 | 1,180 | 1,154 | 1,179 | +19 | +1.6% | 7,300 |
2019/04/24 | 1,130 | 1,170 | 1,130 | 1,160 | +28 | +2.5% | 12,200 |
2019/04/23 | 1,145 | 1,145 | 1,125 | 1,132 | -13 | -1.1% | 17,300 |
1301~
1350
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