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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 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 |
2019/04/22 | 1,179 | 1,179 | 1,145 | 1,145 | -26 | -2.2% | 8,600 |
2019/04/19 | 1,186 | 1,187 | 1,168 | 1,171 | -5 | -0.4% | 6,600 |
2019/04/18 | 1,218 | 1,225 | 1,168 | 1,176 | -38 | -3.1% | 13,600 |
2019/04/17 | 1,175 | 1,216 | 1,153 | 1,214 | +39 | +3.3% | 24,100 |
2019/04/16 | 1,190 | 1,230 | 1,175 | 1,175 | -12 | -1% | 26,300 |
2019/04/15 | 1,135 | 1,200 | 1,135 | 1,187 | +61 | +5.4% | 29,200 |
2019/04/12 | 1,135 | 1,136 | 1,115 | 1,126 | -32 | -2.8% | 17,900 |
2019/04/11 | 1,108 | 1,158 | 1,106 | 1,158 | +50 | +4.5% | 23,400 |
2019/04/10 | 1,115 | 1,115 | 1,093 | 1,108 | -7 | -0.6% | 28,200 |
2019/04/09 | 1,143 | 1,143 | 1,112 | 1,115 | -17 | -1.5% | 11,100 |
2019/04/08 | 1,150 | 1,158 | 1,130 | 1,132 | -5 | -0.4% | 8,400 |
2019/04/05 | 1,134 | 1,138 | 1,127 | 1,137 | -1 | -0.1% | 13,900 |
2019/04/04 | 1,158 | 1,158 | 1,138 | 1,138 | -12 | -1% | 10,000 |
2019/04/03 | 1,142 | 1,161 | 1,126 | 1,150 | +3 | +0.3% | 25,700 |
2019/04/02 | 1,187 | 1,201 | 1,139 | 1,147 | -29 | -2.5% | 17,900 |
2019/04/01 | 1,220 | 1,230 | 1,175 | 1,176 | -32 | -2.6% | 26,600 |
2019/03/29 | 1,164 | 1,208 | 1,164 | 1,208 | +47 | +4% | 11,000 |
2019/03/28 | 1,175 | 1,175 | 1,137 | 1,161 | -25 | -2.1% | 18,900 |
2019/03/27 | 1,184 | 1,214 | 1,182 | 1,186 | -10 | -0.8% | 17,800 |
2019/03/26 | 1,220 | 1,224 | 1,186 | 1,196 | -28 | -2.3% | 28,300 |
2019/03/25 | 1,180 | 1,224 | 1,161 | 1,224 | -15 | -1.2% | 50,900 |
2019/03/22 | 1,226 | 1,240 | 1,182 | 1,239 | +18 | +1.5% | 63,900 |
2019/03/20 | 1,141 | 1,243 | 1,141 | 1,221 | +80 | +7% | 96,500 |
2019/03/19 | 1,104 | 1,147 | 1,095 | 1,141 | +54 | +5% | 36,400 |
2019/03/18 | 1,089 | 1,110 | 1,074 | 1,087 | +8 | +0.7% | 15,100 |
2019/03/15 | 1,083 | 1,120 | 1,077 | 1,079 | -8 | -0.7% | 27,300 |
2019/03/14 | 1,103 | 1,130 | 1,065 | 1,087 | +55 | +5.3% | 58,400 |
2019/03/13 | 1,060 | 1,074 | 1,016 | 1,032 | -19 | -1.8% | 17,300 |
2019/03/12 | 1,034 | 1,060 | 1,034 | 1,051 | +23 | +2.2% | 15,300 |
2019/03/11 | 1,021 | 1,046 | 1,000 | 1,028 | -20 | -1.9% | 31,200 |
2019/03/08 | 1,053 | 1,096 | 1,036 | 1,048 | -60 | -5.4% | 44,200 |
2019/03/07 | 1,145 | 1,184 | 1,089 | 1,108 | -22 | -1.9% | 51,700 |
2019/03/06 | 1,060 | 1,160 | 1,044 | 1,130 | +70 | +6.6% | 34,800 |
2019/03/05 | 1,045 | 1,060 | 1,038 | 1,060 | +9 | +0.9% | 15,200 |
2019/03/04 | 1,038 | 1,062 | 1,037 | 1,051 | +28 | +2.7% | 17,500 |
2019/03/01 | 1,013 | 1,024 | 1,011 | 1,023 | +4 | +0.4% | 6,300 |
1351~
1400
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