4921 ファンケル 東証1 15:00
1,664円
前日比
+16 (+0.97%)
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
16.9 1.49 3.49 1.18
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)
17/02/24 1,648 1,673 1,641 1,664 +16 +1.0 228,900

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
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
17/02/09 1,559 1,563 1,556 1,562 +10 +0.6 170,600
17/02/08 1,558 1,560 1,544 1,552 -1 -0.1 211,200
17/02/07 1,561 1,563 1,552 1,553 -7 -0.4 233,000
17/02/06 1,556 1,560 1,543 1,560 +30 +2.0 290,300
17/02/03 1,544 1,544 1,521 1,530 -7 -0.5 416,000
17/02/02 1,571 1,573 1,535 1,537 -24 -1.5 629,300
17/02/01 1,560 1,564 1,553 1,561 +3 +0.2 632,200
17/01/31 1,631 1,633 1,552 1,558 -141 -8.3 1,665,700
17/01/30 1,714 1,716 1,685 1,699 -14 -0.8 237,400
17/01/27 1,720 1,727 1,707 1,713 -15 -0.9 178,400
17/01/26 1,708 1,729 1,706 1,728 +36 +2.1 198,200
17/01/25 1,700 1,704 1,686 1,692 +6 +0.4 111,400
17/01/24 1,687 1,699 1,675 1,686 +1 +0.1 128,700
17/01/23 1,707 1,707 1,683 1,685 -22 -1.3 128,100
17/01/20 1,700 1,713 1,698 1,707 +16 +0.9 176,500
17/01/19 1,685 1,694 1,678 1,691 +21 +1.3 93,200
17/01/18 1,685 1,706 1,662 1,670 +4 +0.2 157,300
17/01/17 1,700 1,705 1,666 1,666 -32 -1.9 134,700
17/01/16 1,700 1,718 1,687 1,698 +6 +0.4 160,300

日経平均