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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,677 | 1,810 | 1,676 | 1,808 | +136 | +8.1% | 203,800 |
| 2017/05/09 | 1,630 | 1,680 | 1,566 | 1,672 | +21 | +1.3% | 72,500 |
| 2017/05/08 | 1,690 | 1,768 | 1,651 | 1,651 | +37 | +2.3% | 154,300 |
| 2017/05/02 | 1,623 | 1,640 | 1,550 | 1,614 | +171 | +11.9% | 197,800 |
| 2017/05/01 | 1,500 | 1,519 | 1,401 | 1,443 | -57 | -3.8% | 73,600 |
| 2017/04/28 | 1,469 | 1,515 | 1,433 | 1,500 | +48 | +3.3% | 54,700 |
| 2017/04/27 | 1,423 | 1,462 | 1,405 | 1,452 | +42 | +3% | 33,200 |
| 2017/04/26 | 1,430 | 1,447 | 1,405 | 1,410 | +17 | +1.2% | 32,000 |
| 2017/04/25 | 1,352 | 1,413 | 1,350 | 1,393 | +33 | +2.4% | 23,900 |
| 2017/04/24 | 1,420 | 1,431 | 1,360 | 1,360 | -58 | -4.1% | 54,700 |
| 2017/04/21 | 1,429 | 1,436 | 1,401 | 1,418 | +19 | +1.4% | 28,800 |
| 2017/04/20 | 1,448 | 1,469 | 1,397 | 1,399 | -19 | -1.3% | 62,300 |
| 2017/04/19 | 1,366 | 1,418 | 1,355 | 1,418 | +52 | +3.8% | 43,000 |
| 2017/04/18 | 1,376 | 1,385 | 1,337 | 1,366 | +50 | +3.8% | 32,000 |
| 2017/04/17 | 1,280 | 1,324 | 1,266 | 1,316 | +50 | +3.9% | 24,300 |
| 2017/04/14 | 1,312 | 1,355 | 1,263 | 1,266 | -66 | -5% | 43,700 |
| 2017/04/13 | 1,310 | 1,339 | 1,230 | 1,332 | +33 | +2.5% | 22,900 |
| 2017/04/12 | 1,260 | 1,309 | 1,180 | 1,299 | -6 | -0.5% | 88,100 |
| 2017/04/11 | 1,358 | 1,358 | 1,305 | 1,305 | -53 | -3.9% | 29,300 |
| 2017/04/10 | 1,355 | 1,390 | 1,352 | 1,358 | +3 | +0.2% | 26,700 |
| 2017/04/07 | 1,331 | 1,363 | 1,289 | 1,355 | +20 | +1.5% | 50,400 |
| 2017/04/06 | 1,420 | 1,420 | 1,301 | 1,335 | -108 | -7.5% | 70,700 |
| 2017/04/05 | 1,350 | 1,484 | 1,350 | 1,443 | +65 | +4.7% | 87,900 |
| 2017/04/04 | 1,461 | 1,471 | 1,355 | 1,378 | -103 | -7% | 115,300 |
| 2017/04/03 | 1,570 | 1,589 | 1,421 | 1,481 | -103 | -6.5% | 99,600 |
| 2017/03/31 | 1,562 | 1,629 | 1,562 | 1,584 | -14 | -0.9% | 58,900 |
| 2017/03/30 | 1,617 | 1,620 | 1,558 | 1,598 | -38 | -2.3% | 64,100 |
| 2017/03/29 | 1,670 | 1,700 | 1,614 | 1,636 | +43 | +2.7% | 43,000 |
| 2017/03/28 | 1,683 | 1,683 | 1,573 | 1,593 | -107 | -6.3% | 164,000 |
| 2017/03/27 | 1,650 | 1,738 | 1,634 | 1,700 | +126 | +8% | 174,300 |
| 2017/03/24 | 1,510 | 1,620 | 1,481 | 1,574 | +104 | +7.1% | 137,100 |
| 2017/03/23 | 1,500 | 1,535 | 1,470 | 1,470 | -6 | -0.4% | 69,200 |
| 2017/03/22 | 1,418 | 1,498 | 1,396 | 1,476 | +28 | +1.9% | 94,100 |
| 2017/03/21 | 1,371 | 1,449 | 1,371 | 1,448 | +86 | +6.3% | 75,500 |
| 2017/03/17 | 1,381 | 1,435 | 1,356 | 1,362 | +9 | +0.7% | 80,000 |
| 2017/03/16 | 1,280 | 1,355 | 1,254 | 1,353 | +102 | +8.2% | 61,500 |
| 2017/03/15 | 1,320 | 1,326 | 1,240 | 1,251 | -57 | -4.4% | 61,700 |
| 2017/03/14 | 1,310 | 1,325 | 1,250 | 1,308 | -3 | -0.2% | 48,600 |
| 2017/03/13 | 1,337 | 1,370 | 1,302 | 1,311 | +4 | +0.3% | 104,300 |
| 2017/03/10 | 1,310 | 1,340 | 1,275 | 1,307 | +22 | +1.7% | 54,900 |
| 2017/03/09 | 1,232 | 1,320 | 1,232 | 1,285 | +55 | +4.5% | 58,700 |
| 2017/03/08 | 1,243 | 1,328 | 1,230 | 1,230 | +17 | +1.4% | 124,200 |
| 2017/03/07 | 1,270 | 1,296 | 1,204 | 1,213 | -33 | -2.6% | 110,700 |
| 2017/03/06 | 1,160 | 1,249 | 1,148 | 1,246 | +113 | +10% | 130,200 |
| 2017/03/03 | 1,139 | 1,157 | 1,120 | 1,133 | -4 | -0.4% | 16,800 |
| 2017/03/02 | 1,127 | 1,137 | 1,115 | 1,137 | +14 | +1.2% | 24,600 |
| 2017/03/01 | 1,125 | 1,130 | 1,100 | 1,123 | -6 | -0.5% | 17,400 |
| 2017/02/28 | 1,129 | 1,140 | 1,112 | 1,129 | +1 | +0.1% | 17,800 |
| 2017/02/27 | 1,135 | 1,139 | 1,106 | 1,128 | +1 | +0.1% | 22,500 |
| 2017/02/24 | 1,126 | 1,140 | 1,120 | 1,127 | +4 | +0.4% | 9,300 |
1951～
2000
件表示中 / 2408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 | 43,500円 | +21.4% | - | 0.00% | 106.10倍 | 12.47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 |
| 和 心 | 46,000円 | +33.7% | -25.7% | 0.00% | 11.80倍 | 5.68倍 |
|
かんざしや傘、箸など和雑貨の物販が主力。雑貨に社名など名入れのＯＥＭも。京都が重点地区 |
| ワイエスフード | 9,100円 | +10.6% | -25.4% | 0.00% | 91.92倍 | 1.93倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でＦＣ店に軸足。外販に注力 |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
| バナーズ | 13,700円 | +20.4% | +15.7% | 3.65% | 9.76倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
