4921 ファンケル

4921
2024/09/17
時価
3648億円
PER 予
33.86倍
2010年以降
赤字-256.87倍
(2010-2024年)
PBR
4.25倍
2010年以降
0.73-7.61倍
(2010-2024年)
配当 予
0%
ROE 予
12.55%
ROA 予
10.16%
資料
Link
CSV,JSON

時価総額

2010年3月31日
1154億9187万
2011年3月31日
759億9521万
2012年3月30日
726億606万
2013年3月29日
668億7057万
2014年3月31日
779億1708万
2015年3月31日
982億1318万
2016年3月31日
961億8927万
2017年3月31日
1007億8753万
2018年3月30日
2476億5544万
2019年3月29日
3430億7961万
2020年3月31日
2925億9485万
2021年3月31日
4506億7572万
2022年3月31日
3299億2746万
2023年3月31日
2942億502万
2024年3月29日
2422億6958万

2024/04/24~2024/09/18

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/182,7952,8002,7952,800+0.04%306,8003649億8896万+0.21%33.874.25
09/172,7952,7992,7902,799+0.32%274,8003648億5860万+0.18%33.864.25
09/132,7902,7922,7882,790-0.18%352,2003636億8542万-0.14%33.754.23
09/122,7912,7972,7892,795+0.25%237,2003643億3719万+0.04%33.814.24
09/112,7952,7982,7882,788-0.43%146,5003634億2472万-0.21%33.734.23
09/102,7912,8002,7912,800+0.14%172,3003649億8896万+0.25%33.874.25
09/092,7972,8002,7922,796-0.04%280,0003644億6754万+0.18%33.824.24
09/062,7972,8002,7962,797+0.04%207,5003645億9790万+0.14%33.844.25
09/052,7972,7972,7962,7960%205,8003644億6754万-0.04%33.824.24
09/042,7972,7982,7962,796-0.04%343,1003644億6754万-0.21%33.824.24
09/032,7972,7982,7952,797-0.04%255,6003645億9790万-0.32%33.844.25
09/022,7972,7992,7962,798-0.07%390,8003647億2825万-0.36%33.854.25
08/302,7972,8002,7972,800+0.07%380,4003649億8896万-0.25%33.874.25
08/292,7962,8002,7952,798+0.14%985,7003647億2825万-0.29%33.854.25
08/282,7762,8522,7722,794+0.36%2,625,6003642億684万-0.39%33.84.24
08/272,7492,7862,7492,784+1.05%706,4003629億330万-0.71%33.684.23
08/262,7962,7972,7512,755-1.5%2,566,8003591億2306万-1.71%33.334.18
08/232,7982,7992,7972,7970%970,1003645億9790万-0.18%33.844.25
08/222,7982,7992,7972,7970%1,484,7003645億9790万-0.07%33.844.25
08/212,7972,7982,7962,797+0.04%1,138,2003645億9790万+0.04%33.844.25
08/202,7962,7972,7962,7960%895,6003644億6754万+0.11%33.824.24
08/192,7972,7972,7962,7960%1,520,6003644億6754万+0.22%33.824.24
08/162,7962,7972,7962,7960%615,2003644億6754万+0.36%33.824.24
08/152,7962,7972,7952,796+0.04%574,9003644億6754万+0.43%33.824.24
08/142,7982,8002,7952,7950%630,7003643億3719万+0.54%33.814.24
08/132,7942,8032,7942,795+0.04%2,224,5003643億3719万+0.61%33.814.24
08/092,7972,7972,7942,7940%800,0003642億684万+0.68%33.84.24
08/082,7942,7962,7932,794+0.04%1,228,3003642億684万+0.76%33.84.24
08/072,7972,7982,7902,793+0.94%4,648,7003640億7648万+0.79%33.794.24
08/062,7532,7862,7412,767+0.55%599,2003606億8730万-0.04%33.474.2
08/052,8002,8202,7192,752-3.44%1,294,8003587億3200万-0.54%33.294.18
08/022,8802,8942,8422,850-1.72%595,8003715億662万+3%34.484.33
08/012,9002,9192,8742,900-0.1%472,2003780億2428万+4.96%35.084.4
07/312,8802,9152,8752,903-0.03%482,8003784億1533万+5.26%35.124.41
07/302,8512,9162,8442,904+2.25%1,092,9003785億4569万+5.48%35.134.41
07/292,7852,9582,7602,840+2.34%2,663,7003702億308万+3.42%34.364.31
07/262,7562,7852,7562,7750%1,102,5003617億3013万+1.2%33.574.21
07/252,7372,7812,7372,775-0.18%848,5003617億3013万+1.28%33.574.21
07/242,7702,7842,7612,7800%1,324,5003623億8189万+1.53%33.634.22
07/232,7602,7832,7592,780+0.72%710,6003623億8189万+1.5%33.634.22
07/222,7252,7632,7252,760+1.47%1,081,3003597億7483万+0.77%33.394.19
07/192,7202,7272,7192,720-0.26%811,8003545億6070万0%32.94.13
07/182,7052,7282,7002,727+0.44%792,1003554億7317万+1.53%32.994.14
07/172,7012,7802,6992,715+0.15%4,606,1003539億893万+2.34%32.844.12
07/162,7072,7142,7072,711-0.33%680,2003533億8752万+3.43%32.84.11
07/122,7122,7202,7112,7200%468,9003545億6070万+4.98%32.94.13
07/112,7192,7272,7132,720-0.33%529,3003545億6070万+6.21%32.94.13
07/102,7062,7292,7022,729+0.63%1,075,4003557億3388万+7.78%33.014.14
07/092,7182,7232,7072,712-0.48%712,6003535億1787万+8.39%32.814.12
07/082,7232,7292,7132,725-0.18%741,2003552億1247万+10.23%32.964.14
07/052,7412,7412,7262,730-0.55%691,7003558億6423万+11.84%33.024.14
07/042,7262,7542,7252,745+0.48%1,410,8003578億1953万+13.85%33.214.17
07/032,7232,7382,7222,732+0.07%895,1003561億2494万+14.84%33.054.15
07/022,7232,7322,7212,730-0.11%807,0003558億6423万+16.32%33.024.14
07/012,7262,7382,7202,733-0.62%820,3003562億5529万+17.95%33.064.15
06/282,7402,7502,7162,750-0.54%1,212,2003584億7130万+20.24%33.274.17
06/272,7662,7702,7532,765-0.32%688,1003604億2659万+22.56%33.454.2
06/262,7582,7802,7402,774+0.07%1,175,4003615億9977万+24.62%33.564.21
06/252,7302,7752,7302,772+1.2%1,302,3003613億3907万+26.34%33.534.21
06/242,7162,7392,7162,739+0.7%1,097,1003570億3741万+26.75%33.134.16
06/212,7292,7372,7152,720-0.55%1,442,2003545億6070万+27.58%32.94.13
06/202,7202,7482,7132,735-0.11%1,110,9003565億1600万+29.93%33.094.15
06/192,7912,8002,7222,738-1.9%2,162,6003569億706万+31.82%33.124.16
06/182,7732,8372,7722,791+0.58%4,807,4003638億1578万+36.28%33.764.24
06/172,6952,7782,6942,775+21.44%12,266,2003617億3013万+37.51%33.574.21
06/142,2852,2852,2852,285+21.22%412,0002978億5706万+15%27.643.47
06/131,8991,9061,8781,885-0.48%437,5002457億1578万-4.65%22.82.86
06/121,9201,9381,8921,894-1.2%537,1002468億8896万-4.44%22.912.87
06/111,9511,9531,9111,917-2.19%566,7002498億8708万-3.18%23.192.91
06/101,9701,9731,9411,960-1.01%487,7002554億9227万-0.86%23.712.97
06/071,9681,9841,9601,980+0.15%419,6002580億9933万+0.46%23.953
06/061,9941,9941,9721,977-0.2%357,4002577億827万+0.56%23.923
06/051,9752,0041,9651,981+0.66%374,2002582億2968万+1.02%23.963.01
06/041,9451,9771,9451,968+0.87%292,9002565億3509万+0.66%23.812.99
06/031,9801,9841,9461,951-1.12%454,8002543億1909万0%23.62.96
05/311,9681,9801,9501,973+0.92%494,4002571億8686万+1.39%23.872.99
05/301,9181,9611,9101,955+0.88%663,8002548億4050万+0.77%23.652.97
05/291,9671,9721,9311,938-1.67%452,6002526億2450万+0.1%23.442.94
05/281,9811,9941,9671,971-0.5%551,3002569億2615万+2.07%23.842.99
05/271,9692,0031,9561,981+0.61%564,5002582億2968万+2.91%23.963.01
05/241,9501,9701,9321,969-2.14%1,554,0002566億6545万+2.55%23.822.99
05/231,9812,0321,9812,012+1.56%516,8002622億7063万+5.01%24.343.05
05/221,9561,9911,9461,981+1.02%505,6002582億2968万+3.61%23.963.01
05/212,0012,0101,9431,961-2.39%915,8002556億2262万+2.56%23.722.98
05/202,0292,0442,0052,009-0.84%538,6002618億7957万+5.02%24.33.05
05/172,0212,0362,0132,026-0.54%496,7002640億9558万+5.96%24.513.07
05/162,0082,0461,9992,037+0.34%521,4002655億2946万+6.65%24.643.09
05/152,0312,0551,9982,030-0.54%1,143,9002646億1699万+6.45%24.563.08
05/142,0002,0481,9992,041+2%818,0002660億5088万+7.14%24.693.1
05/132,0152,0191,9882,001-0.99%621,8002608億3675万+5.21%24.213.04
05/102,0002,0301,9832,021+0.2%1,635,5002634億4381万+6.37%24.453.07
05/092,1102,1102,0052,017+9.8%3,628,9002629億2240万+6.27%24.43.06
05/081,8551,8831,8361,837-0.43%908,4002394億5882万-3.26%22.222.79
05/071,8361,8481,8271,845+1.21%754,0002405億165万-3.2%22.322.8
05/021,8401,8551,8111,823-1.83%684,7002376億3388万-4.65%22.052.77
05/011,8451,8731,8421,857+0.76%497,3002420億6589万-3.28%22.462.82
04/301,8551,8581,8311,843+0.38%569,0002402億4094万-4.36%22.292.8
04/261,8311,8431,8121,836-0.7%715,1002393億2847万-5.12%22.212.79
04/251,8361,8591,8261,849+1.15%1,115,9002410億2306万-4.89%22.372.81
04/241,8311,8421,8101,828-0.6%814,8002382億8564万-6.45%22.112.77

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
949
1,898
1/20
550
1,100
4/7
1,707,800
853,900
11/12
--1154億9187万
3/31
2011年
3月期
903
1,805
4/13
501
1,001
3/15
6,149,200
3,074,600
5/10
1176億4268万652億4117万759億9521万
3/31
2012年
3月期
583
1,165
4/1
491
982
8/9
1,252,800
626,400
10/28
759億3004万640億283万726億606万
3/30
2013年
3月期
557
1,113
4/2
417
833
11/15
1,064,600
532,300
3/26
725億4088万542億9160万668億7057万
3/29
2014年
3月期
672
1,343
8/15
478
956
4/2
1,836,600
918,300
5/14
875億3136万623億825万779億1708万
3/31
2015年
3月期
967
1,933
2/2
551
1,102
4/15
2,290,000
1,145,000
10/9
1259億8636万718億2461万982億1318万
3/31
2016年
3月期
1,066
2,132
8/5
649
1,298
2/17
3,831,400
1,915,700
5/12
1389億5651万845億9922万961億8927万
3/31
2017年
3月期
888
1,775
10/6
656
1,311
6/24
3,331,400
1,665,700
1/31
1156億8846万854億4652万1007億8753万
3/31
2018年
3月期
1,973
3,945
3/30
791
1,581
4/6
3,731,800
1,865,900
4/28
2571億2168万1030億4420万2476億5544万
3/30
2019年
3月期
3,185
6,370
7/18
1,953
3,905
4/2
4,584,900
1/31
4151億7494万2545億1462万3430億7961万
3/29
2020年
3月期
3,330
5/7

4/26
2,029
3/17
3,533,000
8/1
4340億7615万2644億8664万2925億9485万
3/31
2021年
3月期
4,450
12/15
2,193
4/2
4,535,400
5/8
5800億7174万2858億6456万4506億7572万
3/31
2022年
3月期
3,980
9/13

9/10
2,701
3/31
1,859,400
1/31
5188億573万3520億8399万3299億2746万
3/31
2023年
3月期
2,948
10/5
2,079
5/26
2,484,500
6/1
3842億8123万2710億430万2942億502万
3/31
2024年
3月期
2,795
8/14
1,967
3/5
2,984,900
2/7
3643億3719万2564億474万2422億6958万
3/29
最新2,800
2024/9/18
306,8003649億8896万