4921 ファンケル 東証1 15:00
1,673円
前日比
+4 (+0.24%)
比較される銘柄: 花王小林製薬ライオン
業績: 今期予想
化学
単位 100株
PER PBR 利回り 信用倍率
17.0 1.50 3.47 0.56
昨年来高値: 1,775 (16/10/06)
昨年来安値: 1,298 (16/02/17)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/03/24 1,668 1,676 1,660 1,673 +4 +0.2 261,400

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/03/23 1,690 1,691 1,662 1,669 -17 -1.0 365,700
17/03/22 1,670 1,694 1,661 1,686 0 0.0 310,500
17/03/21 1,692 1,692 1,659 1,686 -11 -0.6 433,400
17/03/17 1,704 1,713 1,690 1,697 -5 -0.3 290,700
17/03/16 1,703 1,708 1,696 1,702 -1 -0.1 205,400
17/03/15 1,701 1,705 1,690 1,703 +3 +0.2 180,200
17/03/14 1,712 1,716 1,697 1,700 -2 -0.1 274,800
17/03/13 1,697 1,715 1,696 1,702 +9 +0.5 283,100
17/03/10 1,681 1,696 1,673 1,693 +20 +1.2 253,500
17/03/09 1,685 1,685 1,670 1,673 -8 -0.5 179,100
17/03/08 1,678 1,687 1,670 1,681 +5 +0.3 243,500
17/03/07 1,661 1,678 1,655 1,676 +15 +0.9 172,300
17/03/06 1,660 1,669 1,654 1,661 +6 +0.4 139,700
17/03/03 1,660 1,668 1,652 1,655 -5 -0.3 206,100
17/03/02 1,670 1,670 1,658 1,660 0 0.0 231,700
17/03/01 1,660 1,667 1,650 1,660 +3 +0.2 258,100
17/02/28 1,673 1,674 1,657 1,657 -16 -1.0 247,200
17/02/27 1,672 1,682 1,667 1,673 +9 +0.5 283,800
17/02/24 1,648 1,673 1,641 1,664 +16 +1.0 228,900
17/02/23 1,640 1,648 1,636 1,648 +13 +0.8 199,000
17/02/22 1,630 1,635 1,625 1,635 +10 +0.6 218,600
17/02/21 1,614 1,626 1,614 1,625 +11 +0.7 194,900
17/02/20 1,620 1,620 1,606 1,614 0 0.0 184,200
17/02/17 1,612 1,622 1,606 1,614 +2 +0.1 164,400
17/02/16 1,623 1,634 1,607 1,612 -5 -0.3 266,600
17/02/15 1,618 1,625 1,613 1,617 +5 +0.3 200,500
17/02/14 1,602 1,623 1,602 1,612 +18 +1.1 435,800
17/02/13 1,597 1,597 1,586 1,594 +14 +0.9 252,200
17/02/10 1,573 1,580 1,565 1,580 +18 +1.2 308,600

日経平均