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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 1,425 | 1,450 | 1,416 | 1,440 | +14 | +1% | 25,000 |
| 2017/11/13 | 1,459 | 1,459 | 1,425 | 1,426 | -33 | -2.3% | 29,500 |
| 2017/11/10 | 1,440 | 1,480 | 1,440 | 1,459 | -11 | -0.7% | 19,800 |
| 2017/11/09 | 1,506 | 1,518 | 1,447 | 1,470 | -34 | -2.3% | 35,200 |
| 2017/11/08 | 1,516 | 1,517 | 1,500 | 1,504 | -12 | -0.8% | 16,100 |
| 2017/11/07 | 1,510 | 1,519 | 1,503 | 1,516 | -4 | -0.3% | 11,900 |
| 2017/11/06 | 1,540 | 1,548 | 1,490 | 1,520 | -29 | -1.9% | 48,800 |
| 2017/11/02 | 1,600 | 1,600 | 1,507 | 1,549 | -66 | -4.1% | 75,900 |
| 2017/11/01 | 1,551 | 1,618 | 1,521 | 1,615 | -4 | -0.2% | 89,700 |
| 2017/10/31 | 1,600 | 1,633 | 1,565 | 1,619 | +48 | +3.1% | 57,500 |
| 2017/10/30 | 1,530 | 1,578 | 1,515 | 1,571 | +47 | +3.1% | 31,100 |
| 2017/10/27 | 1,525 | 1,540 | 1,511 | 1,524 | +13 | +0.9% | 29,700 |
| 2017/10/26 | 1,501 | 1,520 | 1,495 | 1,511 | +10 | +0.7% | 16,800 |
| 2017/10/25 | 1,518 | 1,525 | 1,496 | 1,501 | -8 | -0.5% | 18,800 |
| 2017/10/24 | 1,510 | 1,513 | 1,501 | 1,509 | -1 | -0.1% | 9,400 |
| 2017/10/23 | 1,511 | 1,528 | 1,500 | 1,510 | +12 | +0.8% | 10,600 |
| 2017/10/20 | 1,500 | 1,505 | 1,481 | 1,498 | -12 | -0.8% | 13,400 |
| 2017/10/19 | 1,518 | 1,518 | 1,495 | 1,510 | +3 | +0.2% | 10,600 |
| 2017/10/18 | 1,501 | 1,509 | 1,485 | 1,507 | +3 | +0.2% | 8,600 |
| 2017/10/17 | 1,531 | 1,539 | 1,495 | 1,504 | -22 | -1.4% | 20,600 |
| 2017/10/16 | 1,528 | 1,534 | 1,511 | 1,526 | -3 | -0.2% | 10,200 |
| 2017/10/13 | 1,550 | 1,550 | 1,504 | 1,529 | -21 | -1.4% | 13,500 |
| 2017/10/12 | 1,571 | 1,577 | 1,542 | 1,550 | -15 | -1% | 9,600 |
| 2017/10/11 | 1,535 | 1,570 | 1,525 | 1,565 | +31 | +2% | 23,200 |
| 2017/10/10 | 1,500 | 1,538 | 1,500 | 1,534 | +40 | +2.7% | 13,800 |
| 2017/10/06 | 1,483 | 1,500 | 1,481 | 1,494 | +11 | +0.7% | 7,800 |
| 2017/10/05 | 1,502 | 1,524 | 1,480 | 1,483 | -30 | -2% | 28,800 |
| 2017/10/04 | 1,536 | 1,536 | 1,509 | 1,513 | -20 | -1.3% | 13,700 |
| 2017/10/03 | 1,536 | 1,545 | 1,509 | 1,533 | -3 | -0.2% | 23,200 |
| 2017/10/02 | 1,564 | 1,564 | 1,526 | 1,536 | +5 | +0.3% | 12,100 |
| 2017/09/29 | 1,579 | 1,579 | 1,531 | 1,531 | -29 | -1.9% | 8,900 |
| 2017/09/28 | 1,576 | 1,576 | 1,525 | 1,560 | -16 | -1% | 19,300 |
| 2017/09/27 | 1,604 | 1,608 | 1,570 | 1,576 | +12 | +0.8% | 14,800 |
| 2017/09/26 | 1,570 | 1,590 | 1,561 | 1,564 | -3 | -0.2% | 19,600 |
| 2017/09/25 | 1,511 | 1,567 | 1,510 | 1,567 | +66 | +4.4% | 22,300 |
| 2017/09/22 | 1,542 | 1,542 | 1,450 | 1,501 | -18 | -1.2% | 22,900 |
| 2017/09/21 | 1,523 | 1,567 | 1,513 | 1,519 | +9 | +0.6% | 32,900 |
| 2017/09/20 | 1,470 | 1,514 | 1,453 | 1,510 | +59 | +4.1% | 25,600 |
| 2017/09/19 | 1,449 | 1,452 | 1,436 | 1,451 | +27 | +1.9% | 13,800 |
| 2017/09/15 | 1,406 | 1,424 | 1,400 | 1,424 | +18 | +1.3% | 11,100 |
| 2017/09/14 | 1,423 | 1,424 | 1,405 | 1,406 | -16 | -1.1% | 10,200 |
| 2017/09/13 | 1,446 | 1,456 | 1,403 | 1,422 | -24 | -1.7% | 20,100 |
| 2017/09/12 | 1,425 | 1,446 | 1,424 | 1,446 | +28 | +2% | 11,900 |
| 2017/09/11 | 1,429 | 1,439 | 1,405 | 1,418 | +18 | +1.3% | 6,600 |
| 2017/09/08 | 1,420 | 1,433 | 1,393 | 1,400 | -29 | -2% | 14,700 |
| 2017/09/07 | 1,405 | 1,431 | 1,400 | 1,429 | +25 | +1.8% | 11,600 |
| 2017/09/06 | 1,391 | 1,417 | 1,366 | 1,404 | -17 | -1.2% | 34,900 |
| 2017/09/05 | 1,479 | 1,479 | 1,401 | 1,421 | -49 | -3.3% | 51,900 |
| 2017/09/04 | 1,501 | 1,501 | 1,467 | 1,470 | -33 | -2.2% | 14,100 |
| 2017/09/01 | 1,508 | 1,512 | 1,486 | 1,503 | +4 | +0.3% | 14,000 |
1701～
1750
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 | 24,700円 | +16.1% | -63.6% | 0.00% | 82.33倍 | 3.87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 | 137,600円 | +1.0% | +15.0% | 1.45% | 10.88倍 | 1.08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 | 79,900円 | +5.0% | +26.6% | 0.00% | 7.08倍 | 1.33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
