ファンデリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/06 | 272 | 275 | 272 | 275 | ±0 | ±0% | 1,100 |
| 2023/02/03 | 274 | 275 | 272 | 275 | +1 | +0.4% | 2,600 |
| 2023/02/02 | 277 | 277 | 273 | 274 | -3 | -1.1% | 2,900 |
| 2023/02/01 | 275 | 277 | 266 | 277 | +7 | +2.6% | 12,000 |
| 2023/01/31 | 270 | 279 | 262 | 270 | -8 | -2.9% | 19,300 |
| 2023/01/30 | 278 | 280 | 272 | 278 | +2 | +0.7% | 14,300 |
| 2023/01/27 | 277 | 277 | 271 | 276 | +4 | +1.5% | 18,400 |
| 2023/01/26 | 273 | 273 | 271 | 272 | -1 | -0.4% | 3,600 |
| 2023/01/25 | 271 | 273 | 270 | 273 | +6 | +2.2% | 4,300 |
| 2023/01/24 | 270 | 270 | 264 | 267 | -3 | -1.1% | 2,100 |
| 2023/01/23 | 273 | 273 | 269 | 270 | -3 | -1.1% | 6,000 |
| 2023/01/20 | 273 | 273 | 273 | 273 | +1 | +0.4% | 100 |
| 2023/01/19 | 272 | 272 | 270 | 272 | +5 | +1.9% | 1,200 |
| 2023/01/18 | 266 | 268 | 265 | 267 | +2 | +0.8% | 700 |
| 2023/01/17 | 264 | 265 | 264 | 265 | +2 | +0.8% | 200 |
| 2023/01/16 | 267 | 282 | 250 | 263 | -4 | -1.5% | 30,500 |
| 2023/01/13 | 275 | 275 | 267 | 267 | -5 | -1.8% | 3,500 |
| 2023/01/12 | 277 | 277 | 269 | 272 | -12 | -4.2% | 6,200 |
| 2023/01/11 | 286 | 287 | 268 | 284 | -8 | -2.7% | 10,300 |
| 2023/01/10 | 274 | 292 | 274 | 292 | +18 | +6.6% | 14,100 |
| 2023/01/06 | 258 | 274 | 253 | 274 | +14 | +5.4% | 8,800 |
| 2023/01/05 | 249 | 260 | 245 | 260 | +11 | +4.4% | 8,700 |
| 2023/01/04 | 250 | 254 | 246 | 249 | -1 | -0.4% | 7,000 |
| 2022/12/30 | 243 | 250 | 243 | 250 | +5 | +2% | 2,900 |
| 2022/12/29 | 248 | 248 | 242 | 245 | -2 | -0.8% | 21,700 |
| 2022/12/28 | 253 | 254 | 243 | 247 | -13 | -5% | 62,000 |
| 2022/12/27 | 261 | 263 | 258 | 260 | -3 | -1.1% | 68,600 |
| 2022/12/26 | 270 | 270 | 260 | 263 | -10 | -3.7% | 15,000 |
| 2022/12/23 | 271 | 273 | 271 | 273 | -1 | -0.4% | 2,400 |
| 2022/12/22 | 272 | 276 | 272 | 274 | +1 | +0.4% | 3,300 |
| 2022/12/21 | 274 | 276 | 273 | 273 | +1 | +0.4% | 3,200 |
| 2022/12/20 | 285 | 285 | 272 | 272 | -13 | -4.6% | 4,400 |
| 2022/12/19 | 287 | 287 | 283 | 285 | ±0 | ±0% | 3,500 |
| 2022/12/16 | 280 | 285 | 280 | 285 | +4 | +1.4% | 9,700 |
| 2022/12/15 | 284 | 284 | 280 | 281 | -3 | -1.1% | 7,300 |
| 2022/12/14 | 282 | 287 | 281 | 284 | +2 | +0.7% | 2,800 |
| 2022/12/13 | 282 | 286 | 279 | 282 | -4 | -1.4% | 5,900 |
| 2022/12/12 | 286 | 286 | 284 | 286 | +6 | +2.1% | 5,700 |
| 2022/12/09 | 281 | 281 | 277 | 280 | +5 | +1.8% | 3,100 |
| 2022/12/08 | 274 | 277 | 273 | 275 | +1 | +0.4% | 1,600 |
| 2022/12/07 | 278 | 280 | 273 | 274 | -6 | -2.1% | 5,500 |
| 2022/12/06 | 289 | 289 | 275 | 280 | -7 | -2.4% | 6,200 |
| 2022/12/05 | 284 | 288 | 283 | 287 | +3 | +1.1% | 700 |
| 2022/12/02 | 286 | 286 | 281 | 284 | -1 | -0.4% | 2,500 |
| 2022/12/01 | 289 | 289 | 285 | 285 | -4 | -1.4% | 1,800 |
| 2022/11/30 | 283 | 289 | 283 | 289 | +9 | +3.2% | 11,500 |
| 2022/11/29 | 289 | 289 | 280 | 280 | -10 | -3.4% | 5,600 |
| 2022/11/28 | 296 | 296 | 290 | 290 | -3 | -1% | 43,200 |
| 2022/11/25 | 293 | 296 | 290 | 293 | +4 | +1.4% | 12,600 |
| 2022/11/24 | 286 | 293 | 285 | 289 | +9 | +3.2% | 51,500 |
551～
600
件表示中 / 2410件
類似銘柄と比較する
現在ご覧いただいている「ファンデリー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ファンデリー | 43,800円 | +21.4% | - | 0.00% | 106.83倍 | 12.56倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
| ＳＡＮＫＯ ＭＦ | 9,200円 | +16.2% | - | 0.00% | 22.22倍 | 11.81倍 |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
| バナーズ | 14,100円 | +20.4% | +15.7% | 3.55% | 10.04倍 | 0.86倍 |
|
発祥は製糸業。現在はホンダの新車販売が主力だが、収益源は不動産賃貸。楽器販売も展開 |
| 買取王国 | 76,900円 | - | - | - | - | 0.92倍 |
|
中古品の買い取り・販売。衣料、ホビー主の路面店「買取王国」を東海地盤に展開、工具店が急成長 |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
