ファナックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 4,508 | 4,612 | 4,496 | 4,610 | +106 | +2.4% | 3,405,200 |
| 2024/05/15 | 4,590 | 4,618 | 4,457 | 4,504 | -123 | -2.7% | 4,254,500 |
| 2024/05/14 | 4,657 | 4,664 | 4,560 | 4,627 | +8 | +0.2% | 2,022,300 |
| 2024/05/13 | 4,632 | 4,657 | 4,610 | 4,619 | -53 | -1.1% | 1,774,800 |
| 2024/05/10 | 4,694 | 4,742 | 4,636 | 4,672 | +44 | +1% | 3,182,400 |
| 2024/05/09 | 4,648 | 4,686 | 4,627 | 4,628 | +50 | +1.1% | 1,697,600 |
| 2024/05/08 | 4,670 | 4,681 | 4,573 | 4,578 | -125 | -2.7% | 3,000,100 |
| 2024/05/07 | 4,730 | 4,745 | 4,674 | 4,703 | +26 | +0.6% | 4,414,400 |
| 2024/05/02 | 4,607 | 4,710 | 4,601 | 4,677 | +18 | +0.4% | 2,892,500 |
| 2024/05/01 | 4,601 | 4,675 | 4,581 | 4,659 | +32 | +0.7% | 2,742,000 |
| 2024/04/30 | 4,613 | 4,712 | 4,580 | 4,627 | +99 | +2.2% | 5,496,300 |
| 2024/04/26 | 4,444 | 4,548 | 4,424 | 4,528 | +73 | +1.6% | 4,506,900 |
| 2024/04/25 | 4,386 | 4,523 | 4,354 | 4,455 | -158 | -3.4% | 8,683,300 |
| 2024/04/24 | 4,470 | 4,613 | 4,443 | 4,613 | +213 | +4.8% | 5,657,200 |
| 2024/04/23 | 4,439 | 4,471 | 4,387 | 4,400 | -26 | -0.6% | 2,468,600 |
| 2024/04/22 | 4,325 | 4,453 | 4,285 | 4,426 | +161 | +3.8% | 3,771,700 |
| 2024/04/19 | 4,300 | 4,328 | 4,233 | 4,265 | -73 | -1.7% | 4,663,500 |
| 2024/04/18 | 4,350 | 4,380 | 4,319 | 4,338 | -24 | -0.6% | 2,910,100 |
| 2024/04/17 | 4,513 | 4,513 | 4,346 | 4,362 | -148 | -3.3% | 4,314,000 |
| 2024/04/16 | 4,360 | 4,512 | 4,343 | 4,510 | +114 | +2.6% | 4,607,700 |
| 2024/04/15 | 4,370 | 4,416 | 4,355 | 4,396 | +2 | ±0% | 2,596,100 |
| 2024/04/12 | 4,471 | 4,508 | 4,385 | 4,394 | -7 | -0.2% | 4,550,400 |
| 2024/04/11 | 4,314 | 4,417 | 4,306 | 4,401 | +51 | +1.2% | 2,894,700 |
| 2024/04/10 | 4,304 | 4,371 | 4,299 | 4,350 | +29 | +0.7% | 3,068,100 |
| 2024/04/09 | 4,262 | 4,364 | 4,252 | 4,321 | +89 | +2.1% | 3,400,000 |
| 2024/04/08 | 4,390 | 4,409 | 4,193 | 4,232 | +4 | +0.1% | 4,339,700 |
| 2024/04/05 | 4,244 | 4,274 | 4,165 | 4,228 | -86 | -2% | 5,085,100 |
| 2024/04/04 | 4,300 | 4,366 | 4,271 | 4,314 | +132 | +3.2% | 4,994,400 |
| 2024/04/03 | 4,170 | 4,254 | 4,158 | 4,182 | +11 | +0.3% | 4,117,900 |
| 2024/04/02 | 4,280 | 4,298 | 4,162 | 4,171 | -132 | -3.1% | 4,637,600 |
| 2024/04/01 | 4,240 | 4,420 | 4,234 | 4,303 | +118 | +2.8% | 4,828,100 |
| 2024/03/29 | 4,190 | 4,203 | 4,158 | 4,185 | -35 | -0.8% | 4,945,200 |
| 2024/03/28 | 4,253 | 4,279 | 4,194 | 4,220 | -17 | -0.4% | 3,289,000 |
| 2024/03/27 | 4,258 | 4,276 | 4,224 | 4,237 | +3 | +0.1% | 3,863,700 |
| 2024/03/26 | 4,180 | 4,267 | 4,162 | 4,234 | -62 | -1.4% | 4,073,600 |
| 2024/03/25 | 4,366 | 4,377 | 4,290 | 4,296 | -91 | -2.1% | 2,615,800 |
| 2024/03/22 | 4,398 | 4,447 | 4,387 | 4,387 | +4 | +0.1% | 3,506,500 |
| 2024/03/21 | 4,435 | 4,439 | 4,357 | 4,383 | -53 | -1.2% | 4,330,300 |
| 2024/03/19 | 4,389 | 4,436 | 4,340 | 4,436 | +64 | +1.5% | 2,856,900 |
| 2024/03/18 | 4,333 | 4,390 | 4,307 | 4,372 | +83 | +1.9% | 3,250,100 |
| 2024/03/15 | 4,239 | 4,306 | 4,228 | 4,289 | +28 | +0.7% | 3,133,300 |
| 2024/03/14 | 4,280 | 4,283 | 4,195 | 4,261 | -39 | -0.9% | 3,717,100 |
| 2024/03/13 | 4,343 | 4,394 | 4,291 | 4,300 | -36 | -0.8% | 3,617,700 |
| 2024/03/12 | 4,252 | 4,340 | 4,191 | 4,336 | -3 | -0.1% | 4,770,700 |
| 2024/03/11 | 4,448 | 4,508 | 4,326 | 4,339 | -131 | -2.9% | 4,989,900 |
| 2024/03/08 | 4,537 | 4,543 | 4,395 | 4,470 | -49 | -1.1% | 7,522,600 |
| 2024/03/07 | 4,519 | 4,580 | 4,492 | 4,519 | +14 | +0.3% | 3,991,700 |
| 2024/03/06 | 4,530 | 4,532 | 4,471 | 4,505 | -29 | -0.6% | 3,893,200 |
| 2024/03/05 | 4,504 | 4,544 | 4,490 | 4,534 | -12 | -0.3% | 3,699,400 |
| 2024/03/04 | 4,489 | 4,565 | 4,481 | 4,546 | +96 | +2.2% | 4,548,900 |
1～
50
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「ファナック」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 |
|---|---|---|---|---|---|---|---|---|
| ファナック | 461,000円 | -6.2% | -17.8% | 1.74% | 40.63倍 | 2.56倍 |
|
工作機械用ＮＣ（数値制御）装置世界首位。産業用ロボや小型マシニングセンタも。配当性向６０％ |
| ルネサス | 266,700円 | +4.9% | -1.4% | 1.05% | 16.02倍 | 2.39倍 |
|
日立、三菱電、ＮＥＣの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
| 富士通 | 233,200円 | +0.1% | +107.7% | 1.20% | 18.98倍 | 2.45倍 |
|
ＩＴサービス国内首位。官公庁・金融・流通向け多い。コンサル機能を強化し、ＤＸ関連に注力 |
| ニデック | 720,600円 | +2.2% | +8.4% | 1.11% | 25.09倍 | 2.52倍 |
|
モーター世界大手。精密小型から産業用など中大型シフト。ＥＶ向けなど車載用を主柱に育成中 |
| アドバンテ | 551,700円 | +7.9% | +13.9% | 0.63% | 60.80倍 | 9.45倍 |
|
半導体検査装置で世界大手。非メモリー用中心。ＤＲＡＭ用では首位。システムレベルテストも |
市場注目の銘柄
チャート関連のコラム
