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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,836.0 | 2,110.0 | 1,826.5 | 2,020.5 | +198.0 | +10.9 | 8,562,300 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 10/6 | 2,290.0 | +0.3 | 2,306.3 | 2,511,900 | 32,000 | 206,700 | 6.46 |
| 9/29 | 2,284.0 | +0.2 | 2,314.6 | 3,419,300 | 33,700 | 205,100 | 6.09 |
| 9/22 | 2,280.0 | -6.8 | 2,343.6 | 2,765,000 | 39,100 | 199,400 | 5.10 |
| 9/15 | 2,447.5 | -1.2 | 2,455.5 | 2,227,300 | 37,400 | 139,800 | 3.74 |
| 9/8 | 2,477.0 | -3.5 | 2,513.3 | 2,033,300 | 45,700 | 124,500 | 2.72 |
| 9/1 | 2,566.0 | -0.5 | 2,538.6 | 3,038,300 | 50,300 | 106,700 | 2.12 |
| 8/25 | 2,578.0 | -1.2 | 2,596.1 | 1,825,500 | 45,100 | 94,700 | 2.10 |
| 8/18 | 2,608.0 | -4.5 | 2,695.1 | 2,867,200 | 36,500 | 85,900 | 2.35 |
| 8/10 | 2,730.5 | +13.0 | 2,614.7 | 5,978,100 | 49,400 | 129,200 | 2.62 |
| 8/4 | 2,417.0 | -1.6 | 2,444.8 | 3,108,300 | 40,800 | 148,200 | 3.63 |
| 7/28 | 2,457.0 | -0.5 | 2,467.5 | 1,773,500 | 35,600 | 131,100 | 3.68 |
| 7/21 | 2,469.0 | -3.7 | 2,509.7 | 1,909,600 | 41,000 | 114,400 | 2.79 |
| 7/14 | 2,564.5 | +1.7 | 2,565.9 | 2,504,000 | 35,500 | 122,400 | 3.45 |
| 7/7 | 2,522.5 | +5.1 | 2,501.7 | 3,399,800 | 38,000 | 144,000 | 3.79 |
| 6/30 | 2,400.0 | -0.3 | 2,401.2 | 1,849,800 | 37,700 | 149,700 | 3.97 |
| 6/23 | 2,407.5 | -0.3 | 2,423.8 | 3,132,900 | 30,700 | 148,100 | 4.82 |
| 6/16 | 2,415.5 | +0.9 | 2,394.8 | 3,084,500 | 44,700 | 162,200 | 3.63 |
| 6/9 | 2,395.0 | +0.9 | 2,387.2 | 3,015,700 | 33,100 | 168,200 | 5.08 |
| 6/2 | 2,373.0 | +0.1 | 2,320.7 | 2,960,000 | 37,300 | 194,300 | 5.21 |
| 5/26 | 2,370.0 | +2.2 | 2,311.8 | 3,815,900 | 54,600 | 209,100 | 3.83 |
| 5/19 | 2,318.0 | -0.2 | 2,340.2 | 1,762,300 | 55,900 | 201,900 | 3.61 |
| 5/12 | 2,323.0 | -0.7 | 2,307.5 | 4,727,800 | 40,500 | 215,200 | 5.31 |
| 5/2 | 2,340.0 | -0.4 | 2,375.0 | 1,804,900 | ー | ー | ー |
| 4/28 | 2,350.0 | -4.7 | 2,414.3 | 3,376,800 | 44,700 | 158,200 | 3.54 |
| 4/21 | 2,465.0 | -1.0 | 2,470.4 | 1,621,100 | 30,900 | 128,900 | 4.17 |
| 4/14 | 2,491.0 | +2.8 | 2,456.8 | 1,328,900 | 25,100 | 133,900 | 5.33 |
| 4/7 | 2,424.0 | -0.4 | 2,449.7 | 2,142,500 | 26,400 | 139,800 | 5.30 |
| 3/31 | 2,433.0 | -1.9 | 2,463.1 | 2,137,900 | 34,600 | 139,000 | 4.02 |
| 3/24 | 2,480.0 | +1.1 | 2,470.1 | 1,406,500 | 119,200 | 141,700 | 1.19 |
| 3/17 | 2,454.0 | -0.7 | 2,421.0 | 2,254,300 | 87,500 | 149,300 | 1.71 |
▶︎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