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 |
---|---|---|---|---|---|---|---|
2019/02/07 | 980 | 983 | 955 | 961 | -21 | -2.1% | 22,700 |
2019/02/06 | 992 | 1,000 | 976 | 982 | -10 | -1% | 23,900 |
2019/02/05 | 1,011 | 1,011 | 988 | 992 | -7 | -0.7% | 24,800 |
2019/02/04 | 1,024 | 1,033 | 995 | 999 | -25 | -2.4% | 31,800 |
2019/02/01 | 1,060 | 1,075 | 1,008 | 1,024 | -64 | -5.9% | 34,400 |
2019/01/31 | 1,051 | 1,109 | 1,051 | 1,088 | +42 | +4% | 34,100 |
2019/01/30 | 1,083 | 1,083 | 1,035 | 1,046 | -39 | -3.6% | 20,300 |
2019/01/29 | 1,071 | 1,086 | 1,056 | 1,085 | +7 | +0.6% | 12,300 |
2019/01/28 | 1,089 | 1,089 | 1,058 | 1,078 | +5 | +0.5% | 7,400 |
2019/01/25 | 1,061 | 1,103 | 1,059 | 1,073 | +28 | +2.7% | 23,500 |
2019/01/24 | 1,041 | 1,057 | 1,031 | 1,045 | +6 | +0.6% | 5,200 |
2019/01/23 | 1,041 | 1,066 | 1,035 | 1,039 | -20 | -1.9% | 15,700 |
2019/01/22 | 1,061 | 1,074 | 1,042 | 1,059 | -1 | -0.1% | 17,400 |
2019/01/21 | 1,091 | 1,110 | 1,055 | 1,060 | -27 | -2.5% | 22,700 |
2019/01/18 | 1,091 | 1,106 | 1,080 | 1,087 | -4 | -0.4% | 10,500 |
2019/01/17 | 1,078 | 1,091 | 1,062 | 1,091 | +14 | +1.3% | 12,000 |
2019/01/16 | 1,099 | 1,116 | 1,077 | 1,077 | -15 | -1.4% | 14,600 |
2019/01/15 | 1,049 | 1,092 | 1,045 | 1,092 | +43 | +4.1% | 11,400 |
2019/01/11 | 1,040 | 1,071 | 1,037 | 1,049 | +12 | +1.2% | 25,700 |
2019/01/10 | 1,069 | 1,082 | 1,025 | 1,037 | -32 | -3% | 35,400 |
2019/01/09 | 1,088 | 1,120 | 1,055 | 1,069 | +5 | +0.5% | 53,200 |
2019/01/08 | 1,046 | 1,105 | 1,046 | 1,064 | +31 | +3% | 51,900 |
2019/01/07 | 1,009 | 1,046 | 1,009 | 1,033 | +59 | +6.1% | 34,800 |
2019/01/04 | 946 | 974 | 921 | 974 | -2 | -0.2% | 25,900 |
2018/12/28 | 990 | 990 | 948 | 976 | -19 | -1.9% | 30,200 |
2018/12/27 | 950 | 1,020 | 931 | 995 | +105 | +11.8% | 51,900 |
2018/12/26 | 900 | 913 | 870 | 890 | +35 | +4.1% | 53,800 |
2018/12/25 | 882 | 914 | 855 | 855 | -79 | -8.5% | 77,400 |
2018/12/21 | 959 | 971 | 902 | 934 | -25 | -2.6% | 65,800 |
2018/12/20 | 964 | 983 | 929 | 959 | -19 | -1.9% | 53,200 |
2018/12/19 | 938 | 1,012 | 921 | 978 | +51 | +5.5% | 49,000 |
2018/12/18 | 970 | 1,013 | 927 | 927 | -63 | -6.4% | 108,000 |
2018/12/17 | 1,000 | 1,014 | 961 | 990 | -13 | -1.3% | 58,800 |
2018/12/14 | 1,037 | 1,049 | 994 | 1,003 | -35 | -3.4% | 51,000 |
2018/12/13 | 1,049 | 1,049 | 1,010 | 1,038 | -9 | -0.9% | 39,000 |
2018/12/12 | 1,013 | 1,063 | 1,010 | 1,047 | +28 | +2.7% | 55,600 |
2018/12/11 | 1,044 | 1,044 | 1,005 | 1,019 | -14 | -1.4% | 44,200 |
2018/12/10 | 1,070 | 1,070 | 1,033 | 1,033 | -53 | -4.9% | 31,600 |
2018/12/07 | 1,102 | 1,112 | 1,075 | 1,086 | -19 | -1.7% | 32,900 |
2018/12/06 | 1,126 | 1,132 | 1,091 | 1,105 | -40 | -3.5% | 48,100 |
2018/12/05 | 1,134 | 1,157 | 1,125 | 1,145 | -30 | -2.6% | 40,000 |
2018/12/04 | 1,217 | 1,222 | 1,162 | 1,175 | -51 | -4.2% | 27,000 |
2018/12/03 | 1,203 | 1,256 | 1,203 | 1,226 | +31 | +2.6% | 28,600 |
2018/11/30 | 1,140 | 1,215 | 1,137 | 1,195 | +62 | +5.5% | 21,800 |
2018/11/29 | 1,126 | 1,161 | 1,126 | 1,133 | +17 | +1.5% | 13,700 |
2018/11/28 | 1,132 | 1,143 | 1,111 | 1,116 | -13 | -1.2% | 22,600 |
2018/11/27 | 1,162 | 1,162 | 1,110 | 1,129 | -16 | -1.4% | 11,500 |
2018/11/26 | 1,104 | 1,150 | 1,102 | 1,145 | +41 | +3.7% | 16,000 |
2018/11/22 | 1,140 | 1,140 | 1,077 | 1,104 | -35 | -3.1% | 36,400 |
2018/11/21 | 1,144 | 1,180 | 1,128 | 1,139 | -32 | -2.7% | 30,300 |
1401~
1450
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 | 3.84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