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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 3,963 | 3,995 | 3,907 | 3,940 | +27 | +0.7% | 3,661,700 |
| 2025/06/27 | 3,915 | 4,009 | 3,895 | 3,913 | +67 | +1.7% | 5,994,700 |
| 2025/06/26 | 3,769 | 3,918 | 3,763 | 3,846 | +77 | +2% | 3,500,500 |
| 2025/06/25 | 3,801 | 3,823 | 3,747 | 3,769 | +23 | +0.6% | 2,338,200 |
| 2025/06/24 | 3,747 | 3,786 | 3,709 | 3,746 | +34 | +0.9% | 2,379,800 |
| 2025/06/23 | 3,681 | 3,712 | 3,650 | 3,712 | -1 | ±0% | 1,780,300 |
| 2025/06/20 | 3,763 | 3,770 | 3,713 | 3,713 | -28 | -0.7% | 2,924,700 |
| 2025/06/19 | 3,840 | 3,847 | 3,741 | 3,741 | -97 | -2.5% | 2,527,800 |
| 2025/06/18 | 3,803 | 3,846 | 3,772 | 3,838 | -5 | -0.1% | 3,012,200 |
| 2025/06/17 | 3,861 | 3,895 | 3,840 | 3,843 | -7 | -0.2% | 2,301,100 |
| 2025/06/16 | 3,890 | 3,896 | 3,822 | 3,850 | +29 | +0.8% | 2,585,700 |
| 2025/06/13 | 3,871 | 3,880 | 3,776 | 3,821 | +11 | +0.3% | 7,419,600 |
| 2025/06/12 | 3,836 | 3,860 | 3,769 | 3,810 | -23 | -0.6% | 2,870,600 |
| 2025/06/11 | 3,823 | 3,855 | 3,804 | 3,833 | +23 | +0.6% | 2,042,200 |
| 2025/06/10 | 3,810 | 3,863 | 3,805 | 3,810 | +46 | +1.2% | 3,402,300 |
| 2025/06/09 | 3,742 | 3,831 | 3,724 | 3,764 | +39 | +1% | 2,745,300 |
| 2025/06/06 | 3,681 | 3,737 | 3,670 | 3,725 | -3 | -0.1% | 2,388,400 |
| 2025/06/05 | 3,780 | 3,802 | 3,717 | 3,728 | -63 | -1.7% | 2,740,300 |
| 2025/06/04 | 3,809 | 3,844 | 3,781 | 3,791 | ±0 | ±0% | 2,236,900 |
| 2025/06/03 | 3,802 | 3,835 | 3,791 | 3,791 | -3 | -0.1% | 2,423,100 |
| 2025/06/02 | 3,846 | 3,850 | 3,786 | 3,794 | -74 | -1.9% | 3,245,100 |
| 2025/05/30 | 3,900 | 3,936 | 3,868 | 3,868 | -125 | -3.1% | 7,000,300 |
| 2025/05/29 | 3,950 | 4,021 | 3,930 | 3,993 | +101 | +2.6% | 3,636,900 |
| 2025/05/28 | 3,945 | 3,968 | 3,876 | 3,892 | -56 | -1.4% | 3,162,100 |
| 2025/05/27 | 3,917 | 3,950 | 3,885 | 3,948 | +18 | +0.5% | 2,087,900 |
| 2025/05/26 | 3,900 | 3,930 | 3,886 | 3,930 | +24 | +0.6% | 1,626,000 |
| 2025/05/23 | 3,943 | 3,959 | 3,900 | 3,906 | +1 | ±0% | 2,872,700 |
| 2025/05/22 | 3,864 | 3,910 | 3,857 | 3,905 | -29 | -0.7% | 2,753,900 |
| 2025/05/21 | 3,999 | 4,021 | 3,918 | 3,934 | +42 | +1.1% | 4,196,000 |
| 2025/05/20 | 3,886 | 3,975 | 3,870 | 3,892 | +98 | +2.6% | 4,533,700 |
| 2025/05/19 | 3,890 | 3,891 | 3,785 | 3,794 | -122 | -3.1% | 2,754,800 |
| 2025/05/16 | 3,958 | 3,976 | 3,880 | 3,916 | -32 | -0.8% | 2,459,600 |
| 2025/05/15 | 3,900 | 3,993 | 3,878 | 3,948 | +13 | +0.3% | 4,189,100 |
| 2025/05/14 | 3,950 | 3,959 | 3,841 | 3,935 | -51 | -1.3% | 3,882,700 |
| 2025/05/13 | 3,990 | 4,038 | 3,963 | 3,986 | +206 | +5.4% | 6,266,400 |
| 2025/05/12 | 3,748 | 3,838 | 3,726 | 3,780 | +69 | +1.9% | 4,294,900 |
| 2025/05/09 | 3,691 | 3,727 | 3,659 | 3,711 | +90 | +2.5% | 6,663,900 |
| 2025/05/08 | 3,615 | 3,645 | 3,588 | 3,621 | -31 | -0.8% | 3,699,600 |
| 2025/05/07 | 3,711 | 3,732 | 3,647 | 3,652 | -68 | -1.8% | 4,311,400 |
| 2025/05/02 | 3,720 | 3,740 | 3,690 | 3,720 | +54 | +1.5% | 3,558,100 |
| 2025/05/01 | 3,665 | 3,681 | 3,611 | 3,666 | +12 | +0.3% | 3,791,400 |
| 2025/04/30 | 3,697 | 3,699 | 3,602 | 3,654 | -52 | -1.4% | 5,901,800 |
| 2025/04/28 | 3,778 | 3,806 | 3,672 | 3,706 | -14 | -0.4% | 3,743,300 |
| 2025/04/25 | 3,612 | 3,727 | 3,581 | 3,720 | +178 | +5% | 4,812,700 |
| 2025/04/24 | 3,658 | 3,677 | 3,539 | 3,542 | +45 | +1.3% | 7,290,800 |
| 2025/04/23 | 3,531 | 3,535 | 3,454 | 3,497 | +87 | +2.6% | 4,631,300 |
| 2025/04/22 | 3,398 | 3,438 | 3,391 | 3,410 | +20 | +0.6% | 2,738,600 |
| 2025/04/21 | 3,432 | 3,436 | 3,373 | 3,390 | -55 | -1.6% | 3,207,500 |
| 2025/04/18 | 3,431 | 3,463 | 3,411 | 3,445 | -19 | -0.5% | 2,005,900 |
| 2025/04/17 | 3,360 | 3,464 | 3,357 | 3,464 | +104 | +3.1% | 3,361,600 |
1～
50
件表示中 / 3731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 | 388,400円 | +6.6% | +11.8% | 2.42% | 22.65倍 | 2.10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％ |
| キヤノン | 410,200円 | +3.1% | +59.7% | 3.90% | 11.10倍 | 1.10倍 |
|
カメラ、複合機の最大手。ミラーレスカメラ注力。半導体露光装置、監視カメラ、医療機器も展開 |
| 村田製 | 210,000円 | -5.9% | -24.4% | 2.86% | 21.96倍 | 1.50倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー（ＭＬＣＣ）が柱。海外売上が大半 |
| パナソニックＨ | 154,600円 | -7.8% | -15.7% | 2.59% | 11.64倍 | 0.77倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。２４年度に車載機器事業売却 |
| ルネサス | 174,900円 | +5.3% | +26.2% | 1.60% | 12.57倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
