4921 ファンケル 東証1 15:00
1,566円
前日比
-16 (-1.01%)
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
15.9 1.37 3.70 2.12
年初来高値: 1,775 (16/10/06)
年初来安値: 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)
16/12/02 1,578 1,584 1,561 1,566 -16 -1.0 205,200

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/01 1,598 1,614 1,578 1,582 +1 +0.1 231,200
16/11/30 1,585 1,591 1,575 1,581 -1 -0.1 246,300
16/11/29 1,583 1,589 1,578 1,582 -4 -0.3 137,000
16/11/28 1,590 1,607 1,584 1,586 -4 -0.3 281,800
16/11/25 1,589 1,596 1,584 1,590 +9 +0.6 184,600
16/11/24 1,584 1,589 1,573 1,581 +8 +0.5 131,900
16/11/22 1,578 1,580 1,564 1,573 -9 -0.6 200,100
16/11/21 1,580 1,590 1,577 1,582 +7 +0.4 177,700
16/11/18 1,577 1,579 1,566 1,575 +11 +0.7 147,400
16/11/17 1,556 1,582 1,556 1,564 +13 +0.8 220,800
16/11/16 1,548 1,555 1,538 1,551 +8 +0.5 254,800
16/11/15 1,544 1,555 1,537 1,543 +13 +0.8 255,300
16/11/14 1,510 1,533 1,508 1,530 +27 +1.8 217,000
16/11/11 1,525 1,530 1,492 1,503 +2 +0.1 322,600
16/11/10 1,512 1,532 1,496 1,501 +11 +0.7 343,300
16/11/09 1,530 1,546 1,475 1,490 -33 -2.2 304,600
16/11/08 1,530 1,540 1,521 1,523 -1 -0.1 92,700
16/11/07 1,519 1,536 1,510 1,524 +10 +0.7 179,900
16/11/04 1,528 1,530 1,497 1,514 -29 -1.9 310,600
16/11/02 1,548 1,553 1,522 1,543 -4 -0.3 381,500
16/11/01 1,586 1,591 1,536 1,547 -40 -2.5 610,000
16/10/31 1,588 1,613 1,534 1,587 -76 -4.6 874,300
16/10/28 1,643 1,667 1,627 1,663 +12 +0.7 498,000
16/10/27 1,652 1,674 1,643 1,651 +4 +0.2 171,300
16/10/26 1,639 1,651 1,630 1,647 +4 +0.2 124,300
16/10/25 1,646 1,646 1,632 1,643 +5 +0.3 167,100
16/10/24 1,632 1,647 1,631 1,638 +14 +0.9 115,400
16/10/21 1,631 1,633 1,614 1,624 -6 -0.4 240,800
16/10/20 1,653 1,653 1,618 1,630 -23 -1.4 280,700

日経平均