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 |
|---|---|---|---|---|---|---|---|
| 2018/01/30 | 1,791 | 1,791 | 1,736 | 1,761 | -39 | -2.2% | 27,400 |
| 2018/01/29 | 1,859 | 1,866 | 1,772 | 1,800 | -50 | -2.7% | 42,700 |
| 2018/01/26 | 1,799 | 1,870 | 1,797 | 1,850 | +60 | +3.4% | 63,900 |
| 2018/01/25 | 1,787 | 1,807 | 1,769 | 1,790 | +5 | +0.3% | 22,100 |
| 2018/01/24 | 1,786 | 1,812 | 1,763 | 1,785 | +34 | +1.9% | 46,400 |
| 2018/01/23 | 1,758 | 1,776 | 1,750 | 1,751 | ±0 | ±0% | 18,800 |
| 2018/01/22 | 1,754 | 1,762 | 1,742 | 1,751 | -3 | -0.2% | 18,000 |
| 2018/01/19 | 1,796 | 1,796 | 1,717 | 1,754 | -20 | -1.1% | 33,200 |
| 2018/01/18 | 1,800 | 1,803 | 1,736 | 1,774 | +10 | +0.6% | 75,100 |
| 2018/01/17 | 1,681 | 1,772 | 1,650 | 1,764 | +83 | +4.9% | 82,300 |
| 2018/01/16 | 1,672 | 1,691 | 1,666 | 1,681 | -2 | -0.1% | 19,900 |
| 2018/01/15 | 1,683 | 1,685 | 1,671 | 1,683 | +18 | +1.1% | 12,000 |
| 2018/01/12 | 1,680 | 1,683 | 1,660 | 1,665 | -13 | -0.8% | 12,500 |
| 2018/01/11 | 1,679 | 1,686 | 1,666 | 1,678 | -8 | -0.5% | 22,000 |
| 2018/01/10 | 1,668 | 1,700 | 1,656 | 1,686 | +18 | +1.1% | 19,000 |
| 2018/01/09 | 1,668 | 1,684 | 1,645 | 1,668 | +2 | +0.1% | 20,400 |
| 2018/01/05 | 1,699 | 1,699 | 1,661 | 1,666 | -33 | -1.9% | 24,400 |
| 2018/01/04 | 1,712 | 1,712 | 1,679 | 1,699 | +24 | +1.4% | 14,900 |
| 2017/12/29 | 1,692 | 1,712 | 1,664 | 1,675 | +14 | +0.8% | 28,100 |
| 2017/12/28 | 1,700 | 1,708 | 1,660 | 1,661 | -29 | -1.7% | 20,600 |
| 2017/12/27 | 1,655 | 1,699 | 1,655 | 1,690 | +35 | +2.1% | 25,900 |
| 2017/12/26 | 1,730 | 1,740 | 1,651 | 1,655 | -70 | -4.1% | 41,900 |
| 2017/12/25 | 1,673 | 1,725 | 1,673 | 1,725 | +72 | +4.4% | 44,500 |
| 2017/12/22 | 1,626 | 1,653 | 1,616 | 1,653 | +25 | +1.5% | 23,300 |
| 2017/12/21 | 1,576 | 1,640 | 1,576 | 1,628 | +24 | +1.5% | 27,800 |
| 2017/12/20 | 1,601 | 1,619 | 1,580 | 1,604 | +2 | +0.1% | 19,800 |
| 2017/12/19 | 1,639 | 1,639 | 1,574 | 1,602 | -23 | -1.4% | 27,900 |
| 2017/12/18 | 1,659 | 1,659 | 1,610 | 1,625 | -4 | -0.2% | 25,600 |
| 2017/12/15 | 1,643 | 1,643 | 1,606 | 1,629 | +26 | +1.6% | 10,000 |
| 2017/12/14 | 1,651 | 1,653 | 1,590 | 1,603 | -40 | -2.4% | 22,200 |
| 2017/12/13 | 1,535 | 1,647 | 1,535 | 1,643 | +86 | +5.5% | 100,100 |
| 2017/12/12 | 1,577 | 1,580 | 1,557 | 1,557 | -11 | -0.7% | 22,000 |
| 2017/12/11 | 1,585 | 1,585 | 1,561 | 1,568 | +8 | +0.5% | 18,300 |
| 2017/12/08 | 1,583 | 1,583 | 1,552 | 1,560 | -17 | -1.1% | 7,800 |
| 2017/12/07 | 1,521 | 1,588 | 1,521 | 1,577 | +56 | +3.7% | 34,100 |
| 2017/12/06 | 1,516 | 1,559 | 1,510 | 1,521 | -9 | -0.6% | 26,800 |
| 2017/12/05 | 1,538 | 1,551 | 1,491 | 1,530 | -9 | -0.6% | 16,500 |
| 2017/12/04 | 1,531 | 1,583 | 1,530 | 1,539 | +1 | +0.1% | 22,800 |
| 2017/12/01 | 1,569 | 1,569 | 1,529 | 1,538 | -33 | -2.1% | 9,200 |
| 2017/11/30 | 1,524 | 1,575 | 1,524 | 1,571 | +36 | +2.3% | 20,600 |
| 2017/11/29 | 1,582 | 1,583 | 1,530 | 1,535 | -47 | -3% | 20,800 |
| 2017/11/28 | 1,561 | 1,587 | 1,561 | 1,582 | +16 | +1% | 47,600 |
| 2017/11/27 | 1,575 | 1,580 | 1,558 | 1,566 | +5 | +0.3% | 38,800 |
| 2017/11/24 | 1,530 | 1,563 | 1,516 | 1,561 | +26 | +1.7% | 29,200 |
| 2017/11/22 | 1,533 | 1,539 | 1,524 | 1,535 | +19 | +1.3% | 27,900 |
| 2017/11/21 | 1,500 | 1,524 | 1,489 | 1,516 | +10 | +0.7% | 26,200 |
| 2017/11/20 | 1,441 | 1,520 | 1,441 | 1,506 | +60 | +4.1% | 35,900 |
| 2017/11/17 | 1,384 | 1,454 | 1,381 | 1,446 | +66 | +4.8% | 41,100 |
| 2017/11/16 | 1,375 | 1,394 | 1,357 | 1,380 | ±0 | ±0% | 25,200 |
| 2017/11/15 | 1,420 | 1,424 | 1,360 | 1,380 | -60 | -4.2% | 42,100 |
1651～
1700
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 | 24,800円 | +16.1% | -63.6% | 0.00% | 82.67倍 | 3.88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 | 80,500円 | +5.0% | +26.6% | 0.00% | 7.14倍 | 1.35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
