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 |
---|---|---|---|---|---|---|---|
2018/04/12 | 2,235 | 2,330 | 2,212 | 2,299 | +42 | +1.9% | 30,900 |
2018/04/11 | 2,375 | 2,375 | 2,200 | 2,257 | -76 | -3.3% | 79,200 |
2018/04/10 | 2,268 | 2,364 | 2,210 | 2,333 | +43 | +1.9% | 78,600 |
2018/04/09 | 2,113 | 2,413 | 2,113 | 2,290 | +177 | +8.4% | 178,400 |
2018/04/06 | 2,246 | 2,246 | 2,105 | 2,113 | -42 | -1.9% | 108,700 |
2018/04/05 | 2,280 | 2,290 | 2,091 | 2,155 | -103 | -4.6% | 207,100 |
2018/04/04 | 2,340 | 2,391 | 2,222 | 2,258 | -85 | -3.6% | 152,500 |
2018/04/03 | 2,110 | 2,377 | 2,110 | 2,343 | +195 | +9.1% | 250,100 |
2018/04/02 | 2,180 | 2,212 | 2,080 | 2,148 | +61 | +2.9% | 192,500 |
2018/03/30 | 1,842 | 2,087 | 1,834 | 2,087 | +268 | +14.7% | 190,300 |
2018/03/29 | 1,799 | 1,827 | 1,787 | 1,819 | +57 | +3.2% | 30,300 |
2018/03/28 | 1,728 | 1,774 | 1,715 | 1,762 | +29 | +1.7% | 19,000 |
2018/03/27 | 1,762 | 1,790 | 1,728 | 1,733 | +16 | +0.9% | 20,300 |
2018/03/26 | 1,677 | 1,728 | 1,626 | 1,717 | -11 | -0.6% | 45,400 |
2018/03/23 | 1,721 | 1,767 | 1,691 | 1,728 | -72 | -4% | 34,800 |
2018/03/22 | 1,737 | 1,800 | 1,737 | 1,800 | +65 | +3.7% | 14,100 |
2018/03/20 | 1,725 | 1,762 | 1,699 | 1,735 | -30 | -1.7% | 16,200 |
2018/03/19 | 1,832 | 1,832 | 1,750 | 1,765 | -65 | -3.6% | 32,700 |
2018/03/16 | 1,824 | 1,835 | 1,775 | 1,830 | +17 | +0.9% | 23,700 |
2018/03/15 | 1,790 | 1,874 | 1,790 | 1,813 | +26 | +1.5% | 30,200 |
2018/03/14 | 1,801 | 1,809 | 1,772 | 1,787 | -16 | -0.9% | 18,300 |
2018/03/13 | 1,772 | 1,820 | 1,771 | 1,803 | +34 | +1.9% | 31,800 |
2018/03/12 | 1,738 | 1,773 | 1,706 | 1,769 | +63 | +3.7% | 29,200 |
2018/03/09 | 1,732 | 1,741 | 1,701 | 1,706 | +7 | +0.4% | 12,800 |
2018/03/08 | 1,697 | 1,712 | 1,680 | 1,699 | +17 | +1% | 12,500 |
2018/03/07 | 1,740 | 1,740 | 1,671 | 1,682 | -49 | -2.8% | 22,200 |
2018/03/06 | 1,699 | 1,731 | 1,674 | 1,731 | +88 | +5.4% | 17,100 |
2018/03/05 | 1,691 | 1,703 | 1,610 | 1,643 | -47 | -2.8% | 31,900 |
2018/03/02 | 1,685 | 1,730 | 1,670 | 1,690 | -48 | -2.8% | 34,700 |
2018/03/01 | 1,750 | 1,787 | 1,738 | 1,738 | -50 | -2.8% | 32,600 |
2018/02/28 | 1,745 | 1,830 | 1,731 | 1,788 | +35 | +2% | 58,100 |
2018/02/27 | 1,805 | 1,875 | 1,745 | 1,753 | -28 | -1.6% | 86,800 |
2018/02/26 | 1,820 | 1,844 | 1,772 | 1,781 | -33 | -1.8% | 51,500 |
2018/02/23 | 1,707 | 1,815 | 1,707 | 1,814 | +106 | +6.2% | 67,300 |
2018/02/22 | 1,736 | 1,736 | 1,672 | 1,708 | -20 | -1.2% | 29,500 |
2018/02/21 | 1,723 | 1,736 | 1,680 | 1,728 | +5 | +0.3% | 41,500 |
2018/02/20 | 1,710 | 1,741 | 1,695 | 1,723 | +40 | +2.4% | 38,300 |
2018/02/19 | 1,724 | 1,760 | 1,674 | 1,683 | -5 | -0.3% | 61,600 |
2018/02/16 | 1,772 | 1,772 | 1,680 | 1,688 | +116 | +7.4% | 95,000 |
2018/02/15 | 1,505 | 1,590 | 1,496 | 1,572 | +104 | +7.1% | 30,700 |
2018/02/14 | 1,509 | 1,516 | 1,420 | 1,468 | -54 | -3.5% | 28,600 |
2018/02/13 | 1,520 | 1,550 | 1,508 | 1,522 | +24 | +1.6% | 14,300 |
2018/02/09 | 1,451 | 1,500 | 1,451 | 1,498 | -54 | -3.5% | 21,900 |
2018/02/08 | 1,535 | 1,572 | 1,492 | 1,552 | +34 | +2.2% | 20,900 |
2018/02/07 | 1,600 | 1,660 | 1,518 | 1,518 | -42 | -2.7% | 34,500 |
2018/02/06 | 1,545 | 1,560 | 1,415 | 1,560 | -102 | -6.1% | 71,600 |
2018/02/05 | 1,600 | 1,669 | 1,600 | 1,662 | ±0 | ±0% | 41,600 |
2018/02/02 | 1,691 | 1,700 | 1,645 | 1,662 | -46 | -2.7% | 34,800 |
2018/02/01 | 1,711 | 1,750 | 1,626 | 1,708 | -34 | -2% | 67,300 |
2018/01/31 | 1,758 | 1,789 | 1,738 | 1,742 | -19 | -1.1% | 32,600 |
1601~
1650
件表示中 / 2287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 |
ペットゴー | 78,700円 | +5.0% | +26.6% | 0.00% | 6.98倍 | 1.31倍 |
|
ペットの食事療法食などヘルスケア商品をWeb販売。EC化率9割。自社ブランド育成注力 |
市場注目の銘柄
チャート関連のコラム