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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 1,287 | 1,291 | 1,253 | 1,254 | -33 | -2.6% | 23,100 |
| 2018/09/05 | 1,350 | 1,352 | 1,287 | 1,287 | -65 | -4.8% | 26,900 |
| 2018/09/04 | 1,373 | 1,373 | 1,348 | 1,352 | -12 | -0.9% | 4,300 |
| 2018/09/03 | 1,376 | 1,382 | 1,350 | 1,364 | -21 | -1.5% | 12,600 |
| 2018/08/31 | 1,357 | 1,397 | 1,343 | 1,385 | +25 | +1.8% | 8,800 |
| 2018/08/30 | 1,362 | 1,373 | 1,334 | 1,360 | +5 | +0.4% | 7,300 |
| 2018/08/29 | 1,334 | 1,361 | 1,320 | 1,355 | +8 | +0.6% | 8,400 |
| 2018/08/28 | 1,390 | 1,398 | 1,346 | 1,347 | -14 | -1% | 17,300 |
| 2018/08/27 | 1,338 | 1,375 | 1,338 | 1,361 | +29 | +2.2% | 12,200 |
| 2018/08/24 | 1,306 | 1,343 | 1,306 | 1,332 | +34 | +2.6% | 12,000 |
| 2018/08/23 | 1,261 | 1,298 | 1,261 | 1,298 | +37 | +2.9% | 5,600 |
| 2018/08/22 | 1,261 | 1,291 | 1,250 | 1,261 | +1 | +0.1% | 21,200 |
| 2018/08/21 | 1,307 | 1,307 | 1,260 | 1,260 | -47 | -3.6% | 15,400 |
| 2018/08/20 | 1,304 | 1,329 | 1,300 | 1,307 | -4 | -0.3% | 8,400 |
| 2018/08/17 | 1,291 | 1,322 | 1,291 | 1,311 | +20 | +1.5% | 10,700 |
| 2018/08/16 | 1,313 | 1,313 | 1,286 | 1,291 | -29 | -2.2% | 13,000 |
| 2018/08/15 | 1,365 | 1,365 | 1,320 | 1,320 | -29 | -2.1% | 7,100 |
| 2018/08/14 | 1,328 | 1,355 | 1,315 | 1,349 | +21 | +1.6% | 5,300 |
| 2018/08/13 | 1,361 | 1,377 | 1,307 | 1,328 | -42 | -3.1% | 28,100 |
| 2018/08/10 | 1,365 | 1,373 | 1,356 | 1,370 | ±0 | ±0% | 9,300 |
| 2018/08/09 | 1,363 | 1,370 | 1,349 | 1,370 | +7 | +0.5% | 16,200 |
| 2018/08/08 | 1,335 | 1,367 | 1,335 | 1,363 | +26 | +1.9% | 10,900 |
| 2018/08/07 | 1,373 | 1,382 | 1,336 | 1,337 | -28 | -2.1% | 22,700 |
| 2018/08/06 | 1,378 | 1,402 | 1,365 | 1,365 | -9 | -0.7% | 18,900 |
| 2018/08/03 | 1,364 | 1,386 | 1,364 | 1,374 | +4 | +0.3% | 14,400 |
| 2018/08/02 | 1,405 | 1,405 | 1,365 | 1,370 | -25 | -1.8% | 27,500 |
| 2018/08/01 | 1,440 | 1,449 | 1,386 | 1,395 | -88 | -5.9% | 73,200 |
| 2018/07/31 | 1,519 | 1,519 | 1,476 | 1,483 | -33 | -2.2% | 29,500 |
| 2018/07/30 | 1,528 | 1,528 | 1,512 | 1,516 | ±0 | ±0% | 6,900 |
| 2018/07/27 | 1,516 | 1,525 | 1,511 | 1,516 | -4 | -0.3% | 4,700 |
| 2018/07/26 | 1,534 | 1,534 | 1,510 | 1,520 | +3 | +0.2% | 7,400 |
| 2018/07/25 | 1,533 | 1,533 | 1,508 | 1,517 | +3 | +0.2% | 5,200 |
| 2018/07/24 | 1,501 | 1,526 | 1,501 | 1,514 | +14 | +0.9% | 6,000 |
| 2018/07/23 | 1,520 | 1,520 | 1,487 | 1,500 | -32 | -2.1% | 10,000 |
| 2018/07/20 | 1,530 | 1,534 | 1,509 | 1,532 | +2 | +0.1% | 9,000 |
| 2018/07/19 | 1,537 | 1,537 | 1,510 | 1,530 | +13 | +0.9% | 5,400 |
| 2018/07/18 | 1,525 | 1,526 | 1,493 | 1,517 | +12 | +0.8% | 10,200 |
| 2018/07/17 | 1,525 | 1,535 | 1,490 | 1,505 | -20 | -1.3% | 7,700 |
| 2018/07/13 | 1,502 | 1,528 | 1,497 | 1,525 | +37 | +2.5% | 11,600 |
| 2018/07/12 | 1,470 | 1,500 | 1,466 | 1,488 | +17 | +1.2% | 7,600 |
| 2018/07/11 | 1,514 | 1,515 | 1,465 | 1,471 | -57 | -3.7% | 16,500 |
| 2018/07/10 | 1,560 | 1,565 | 1,525 | 1,528 | +6 | +0.4% | 15,900 |
| 2018/07/09 | 1,462 | 1,526 | 1,462 | 1,522 | +39 | +2.6% | 14,900 |
| 2018/07/06 | 1,430 | 1,491 | 1,427 | 1,483 | +58 | +4.1% | 32,600 |
| 2018/07/05 | 1,464 | 1,480 | 1,416 | 1,425 | -39 | -2.7% | 19,700 |
| 2018/07/04 | 1,476 | 1,480 | 1,448 | 1,464 | -35 | -2.3% | 33,100 |
| 2018/07/03 | 1,551 | 1,571 | 1,487 | 1,499 | -70 | -4.5% | 32,200 |
| 2018/07/02 | 1,572 | 1,605 | 1,566 | 1,569 | -27 | -1.7% | 16,700 |
| 2018/06/29 | 1,550 | 1,615 | 1,540 | 1,596 | +18 | +1.1% | 21,200 |
| 2018/06/28 | 1,586 | 1,586 | 1,532 | 1,578 | -17 | -1.1% | 17,500 |
1501～
1550
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
