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
2,017.7
円
(12:40)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,340.5 | 2,448.0 | 1,787.0 | 2,019.0 | -352.0 | -14.9 | 71,618,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,688.0 | 2,795.0 | 2,127.0 | 2,371.0 | -317.0 | -11.8 | 137,521,100 |
| 2022 | 3,485.0 | 3,495.0 | 2,079.0 | 2,688.0 | -742.0 | -21.6 | 159,448,800 |
| 2021 | 4,075.0 | 4,165.0 | 3,235.0 | 3,430.0 | -685.0 | -16.7 | 87,280,500 |
| 2020 | 2,876.0 | 4,450.0 | 2,029.0 | 4,115.0 | +1,203.0 | +41.3 | 164,961,900 |
| 2019 | 2,726.0 | 3,330.0 | 2,131.0 | 2,912.0 | +105.0 | +3.7 | 228,585,700 |
| 2018 | 1,670.0 | 3,185.0 | 1,607.5 | 2,807.0 | +1,142.0 | +68.6 | 262,489,100 |
| 2017 | 820.0 | 1,717.5 | 760.5 | 1,665.0 | +848.0 | +103.8 | 152,560,600 |
| 2016 | 835.5 | 887.5 | 649.0 | 817.0 | -22.0 | -2.6 | 131,015,400 |
| 2015 | 857.5 | 1,066.0 | 700.0 | 839.0 | -16.0 | -1.9 | 188,563,800 |
| 2014 | 570.5 | 892.0 | 528.0 | 855.0 | +286.5 | +50.4 | 97,905,600 |
| 2013 | 459.5 | 671.5 | 453.0 | 568.5 | +116.5 | +25.8 | 77,998,600 |
| 2012 | 529.0 | 571.0 | 416.5 | 452.0 | -73.5 | -14.0 | 45,201,600 |
| 2011 | 614.0 | 649.5 | 491.0 | 525.5 | -84.0 | -13.8 | 52,941,600 |
| 2010 | 835.5 | 949.0 | 547.5 | 609.5 | -231.0 | -27.5 | 115,460,800 |
| 2009 | 599.5 | 907.5 | 528.5 | 840.5 | +241.0 | +40.2 | 73,423,400 |
| 2008 | 681.5 | 726.0 | 515.0 | 599.5 | -82.0 | -12.0 | 99,744,600 |
| 2007 | 896.0 | 968.0 | 600.0 | 681.5 | -211.5 | -23.7 | 151,139,200 |
| 2006 | 1,061.6 | 1,418.3 | 741.0 | 893.0 | -158.6 | -15.1 | 210,625,288 |
| 2005 | 656.6 | 1,074.9 | 628.3 | 1,051.6 | +395.0 | +60.2 | 89,745,896 |
| 2004 | 516.6 | 674.9 | 478.3 | 656.6 | +150.0 | +29.6 | 71,917,918 |
| 2003 | 649.9 | 696.6 | 459.1 | 506.6 | -135.0 | -21.0 | 68,163,681 |
| 2002 | 626.3 | 833.3 | 499.9 | 641.6 | +25.0 | +4.1 | 85,004,861 |
| 2001 | 472.2 | 1,205.5 | 381.9 | 616.6 | +158.3 | +34.5 | 93,130,425 |
| 2000 | 2,970.0 | 3,274.5 | 430.5 | 458.3 | -2,469.0 | -84.3 | 109,705,732 |
| 1999 | 796.3 | 4,593.9 | 796.3 | 2,927.3 | +2,131.0 | +267.6 | 84,162,655 |
| 1998 | 452.8 | 797.1 | 452.8 | 796.3 | ー | ー | 53,503,552 |
▶︎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