決算new！
2024/05/08 発表
今期経常は12％増で5期ぶり最高益更新へ
4921東証P貸借
業種 化学
ファンケル 株価時系列データ
PTS
2,025
円
(20:09)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,795.0 (23/08/14) | 1,787.0 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,448.0 (24/02/06) | 1,787.0 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 2,000.0 | 2,030.0 | 1,983.0 | 2,020.5 | +3.5 | +0.2 | 1,635,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/25 | 2,064.0 | 2,083.5 | 2,039.0 | 2,043.0 | -35.0 | -1.7 | 754,400 |
| 3/22 | 2,084.5 | 2,093.5 | 2,067.5 | 2,078.0 | -12.5 | -0.6 | 490,800 |
| 3/21 | 2,080.0 | 2,096.0 | 2,073.0 | 2,090.5 | +16.0 | +0.8 | 1,074,300 |
| 3/19 | 2,085.0 | 2,099.5 | 2,058.0 | 2,074.5 | -32.5 | -1.5 | 843,400 |
| 3/18 | 2,086.0 | 2,113.5 | 2,084.0 | 2,107.0 | -3.0 | -0.1 | 651,400 |
| 3/15 | 2,095.0 | 2,119.5 | 2,078.0 | 2,110.0 | +9.0 | +0.4 | 781,500 |
| 3/14 | 2,113.0 | 2,119.0 | 2,093.0 | 2,101.0 | +38.0 | +1.8 | 967,600 |
| 3/13 | 2,074.0 | 2,103.5 | 2,048.0 | 2,063.0 | -35.5 | -1.7 | 1,500,800 |
| 3/12 | 2,071.5 | 2,102.0 | 2,041.0 | 2,098.5 | +30.0 | +1.5 | 772,000 |
| 3/11 | 2,054.5 | 2,068.5 | 2,032.5 | 2,068.5 | +25.5 | +1.3 | 669,200 |
| 3/8 | 2,029.5 | 2,053.0 | 2,016.5 | 2,043.0 | +3.0 | +0.2 | 890,400 |
| 3/7 | 2,010.5 | 2,059.5 | 2,009.0 | 2,040.0 | +49.0 | +2.5 | 991,200 |
| 3/6 | 1,989.0 | 2,001.0 | 1,973.5 | 1,991.0 | +0.5 | +0.0 | 772,300 |
| 3/5 | 2,023.0 | 2,023.5 | 1,966.5 | 1,990.5 | -40.5 | -2.0 | 1,375,200 |
| 3/4 | 2,058.5 | 2,069.0 | 2,023.0 | 2,031.0 | -31.0 | -1.5 | 912,500 |
| 3/1 | 2,067.5 | 2,089.0 | 2,048.5 | 2,062.0 | -10.5 | -0.5 | 871,200 |
| 2/29 | 2,090.0 | 2,099.0 | 2,071.5 | 2,072.5 | -25.0 | -1.2 | 563,000 |
| 2/28 | 2,097.0 | 2,109.0 | 2,085.0 | 2,097.5 | +0.5 | +0.0 | 820,800 |
| 2/27 | 2,128.0 | 2,130.0 | 2,080.5 | 2,097.0 | -30.5 | -1.4 | 1,063,300 |
| 2/26 | 2,150.0 | 2,159.5 | 2,114.0 | 2,127.5 | -15.0 | -0.7 | 972,600 |
| 2/22 | 2,163.0 | 2,169.0 | 2,122.0 | 2,142.5 | -27.0 | -1.2 | 708,700 |
| 2/21 | 2,154.0 | 2,182.5 | 2,136.5 | 2,169.5 | +24.5 | +1.1 | 610,900 |
| 2/20 | 2,140.0 | 2,154.5 | 2,124.5 | 2,145.0 | +20.0 | +0.9 | 747,900 |
| 2/19 | 2,096.0 | 2,130.0 | 2,090.5 | 2,125.0 | +46.5 | +2.2 | 1,032,700 |
| 2/16 | 2,115.5 | 2,115.5 | 2,042.0 | 2,078.5 | -12.5 | -0.6 | 1,433,300 |
| 2/15 | 2,180.0 | 2,197.0 | 2,086.0 | 2,091.0 | -106.5 | -4.9 | 1,605,300 |
| 2/14 | 2,193.5 | 2,199.0 | 2,171.0 | 2,197.5 | -7.0 | -0.3 | 674,900 |
| 2/13 | 2,228.0 | 2,238.0 | 2,176.0 | 2,204.5 | -8.0 | -0.4 | 803,600 |
| 2/9 | 2,160.0 | 2,215.5 | 2,148.5 | 2,212.5 | +38.0 | +1.8 | 828,000 |
| 2/8 | 2,216.0 | 2,225.0 | 2,161.0 | 2,174.5 | -42.5 | -1.9 | 1,495,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて