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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 1,193 | 1,193 | 1,160 | 1,171 | -45 | -3.7% | 18,400 |
| 2018/11/19 | 1,179 | 1,238 | 1,158 | 1,216 | +37 | +3.1% | 25,800 |
| 2018/11/16 | 1,236 | 1,249 | 1,166 | 1,179 | -58 | -4.7% | 26,700 |
| 2018/11/15 | 1,187 | 1,256 | 1,187 | 1,237 | +24 | +2% | 28,000 |
| 2018/11/14 | 1,212 | 1,242 | 1,186 | 1,213 | -7 | -0.6% | 25,200 |
| 2018/11/13 | 1,216 | 1,220 | 1,170 | 1,220 | -26 | -2.1% | 31,100 |
| 2018/11/12 | 1,252 | 1,280 | 1,238 | 1,246 | -17 | -1.3% | 29,500 |
| 2018/11/09 | 1,278 | 1,312 | 1,255 | 1,263 | -15 | -1.2% | 22,900 |
| 2018/11/08 | 1,273 | 1,324 | 1,269 | 1,278 | +20 | +1.6% | 36,600 |
| 2018/11/07 | 1,250 | 1,295 | 1,229 | 1,258 | +48 | +4% | 33,800 |
| 2018/11/06 | 1,267 | 1,267 | 1,207 | 1,210 | -57 | -4.5% | 25,100 |
| 2018/11/05 | 1,255 | 1,303 | 1,219 | 1,267 | +15 | +1.2% | 47,100 |
| 2018/11/02 | 1,176 | 1,255 | 1,140 | 1,252 | +56 | +4.7% | 41,700 |
| 2018/11/01 | 1,180 | 1,287 | 1,170 | 1,196 | +68 | +6% | 53,700 |
| 2018/10/31 | 1,124 | 1,159 | 1,118 | 1,128 | +21 | +1.9% | 48,500 |
| 2018/10/30 | 1,004 | 1,132 | 1,003 | 1,107 | +43 | +4% | 52,500 |
| 2018/10/29 | 1,110 | 1,126 | 1,040 | 1,064 | -45 | -4.1% | 51,800 |
| 2018/10/26 | 1,191 | 1,191 | 1,080 | 1,109 | -53 | -4.6% | 37,700 |
| 2018/10/25 | 1,176 | 1,192 | 1,120 | 1,162 | -52 | -4.3% | 40,800 |
| 2018/10/24 | 1,251 | 1,260 | 1,213 | 1,214 | -37 | -3% | 22,800 |
| 2018/10/23 | 1,280 | 1,284 | 1,247 | 1,251 | -39 | -3% | 27,100 |
| 2018/10/22 | 1,306 | 1,306 | 1,272 | 1,290 | -17 | -1.3% | 13,600 |
| 2018/10/19 | 1,282 | 1,314 | 1,282 | 1,307 | -9 | -0.7% | 14,500 |
| 2018/10/18 | 1,342 | 1,351 | 1,316 | 1,316 | -34 | -2.5% | 12,500 |
| 2018/10/17 | 1,348 | 1,352 | 1,328 | 1,350 | +38 | +2.9% | 12,300 |
| 2018/10/16 | 1,286 | 1,318 | 1,273 | 1,312 | +15 | +1.2% | 9,100 |
| 2018/10/15 | 1,319 | 1,339 | 1,283 | 1,297 | -19 | -1.4% | 11,600 |
| 2018/10/12 | 1,250 | 1,320 | 1,247 | 1,316 | +47 | +3.7% | 19,300 |
| 2018/10/11 | 1,273 | 1,305 | 1,253 | 1,269 | -94 | -6.9% | 75,200 |
| 2018/10/10 | 1,351 | 1,376 | 1,324 | 1,363 | +20 | +1.5% | 12,000 |
| 2018/10/09 | 1,398 | 1,400 | 1,343 | 1,343 | -91 | -6.3% | 45,700 |
| 2018/10/05 | 1,415 | 1,475 | 1,391 | 1,434 | +18 | +1.3% | 30,500 |
| 2018/10/04 | 1,402 | 1,451 | 1,380 | 1,416 | +21 | +1.5% | 27,200 |
| 2018/10/03 | 1,440 | 1,440 | 1,362 | 1,395 | -23 | -1.6% | 43,600 |
| 2018/10/02 | 1,505 | 1,519 | 1,412 | 1,418 | -81 | -5.4% | 52,300 |
| 2018/10/01 | 1,450 | 1,512 | 1,450 | 1,499 | +54 | +3.7% | 21,900 |
| 2018/09/28 | 1,509 | 1,528 | 1,436 | 1,445 | -33 | -2.2% | 27,700 |
| 2018/09/27 | 1,467 | 1,528 | 1,418 | 1,478 | +20 | +1.4% | 66,700 |
| 2018/09/26 | 1,325 | 1,469 | 1,325 | 1,458 | +138 | +10.5% | 40,900 |
| 2018/09/25 | 1,330 | 1,338 | 1,320 | 1,320 | -10 | -0.8% | 7,000 |
| 2018/09/21 | 1,310 | 1,334 | 1,308 | 1,330 | +32 | +2.5% | 11,100 |
| 2018/09/20 | 1,311 | 1,311 | 1,275 | 1,298 | -17 | -1.3% | 15,000 |
| 2018/09/19 | 1,345 | 1,345 | 1,310 | 1,315 | ±0 | ±0% | 21,400 |
| 2018/09/18 | 1,290 | 1,338 | 1,266 | 1,315 | +41 | +3.2% | 27,700 |
| 2018/09/14 | 1,252 | 1,285 | 1,233 | 1,274 | +39 | +3.2% | 20,300 |
| 2018/09/13 | 1,239 | 1,250 | 1,224 | 1,235 | -4 | -0.3% | 16,000 |
| 2018/09/12 | 1,269 | 1,270 | 1,225 | 1,239 | -29 | -2.3% | 28,800 |
| 2018/09/11 | 1,287 | 1,287 | 1,264 | 1,268 | -12 | -0.9% | 12,200 |
| 2018/09/10 | 1,293 | 1,339 | 1,276 | 1,280 | -27 | -2.1% | 12,800 |
| 2018/09/07 | 1,256 | 1,310 | 1,254 | 1,307 | +53 | +4.2% | 13,200 |
1451～
1500
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
