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 |
|---|---|---|---|---|---|---|---|
| 2025/12/19 | 5,724 | 5,798 | 5,637 | 5,707 | +34 | +0.6% | 7,193,400 |
| 2025/12/18 | 5,600 | 5,714 | 5,571 | 5,673 | -154 | -2.6% | 5,830,200 |
| 2025/12/17 | 5,699 | 5,893 | 5,594 | 5,827 | +119 | +2.1% | 7,903,400 |
| 2025/12/16 | 6,003 | 6,068 | 5,708 | 5,708 | -367 | -6% | 9,563,600 |
| 2025/12/15 | 6,167 | 6,280 | 6,033 | 6,075 | -240 | -3.8% | 9,219,300 |
| 2025/12/12 | 6,130 | 6,338 | 6,097 | 6,315 | +319 | +5.3% | 11,208,300 |
| 2025/12/11 | 6,198 | 6,259 | 5,921 | 5,996 | -134 | -2.2% | 10,039,000 |
| 2025/12/10 | 6,158 | 6,332 | 5,975 | 6,130 | -34 | -0.6% | 15,396,300 |
| 2025/12/09 | 5,857 | 6,164 | 5,850 | 6,164 | +257 | +4.4% | 12,796,700 |
| 2025/12/08 | 5,990 | 6,034 | 5,817 | 5,907 | -24 | -0.4% | 8,686,200 |
| 2025/12/05 | 5,949 | 6,097 | 5,816 | 5,931 | -22 | -0.4% | 16,243,300 |
| 2025/12/04 | 5,393 | 5,987 | 5,373 | 5,953 | +684 | +13% | 17,114,300 |
| 2025/12/03 | 5,388 | 5,449 | 5,226 | 5,269 | -97 | -1.8% | 6,601,300 |
| 2025/12/02 | 5,264 | 5,512 | 5,242 | 5,366 | +328 | +6.5% | 13,718,100 |
| 2025/12/01 | 5,011 | 5,080 | 4,974 | 5,038 | +12 | +0.2% | 2,293,100 |
| 2025/11/28 | 4,993 | 5,039 | 4,976 | 5,026 | +57 | +1.1% | 1,733,500 |
| 2025/11/27 | 4,962 | 5,015 | 4,948 | 4,969 | +34 | +0.7% | 1,617,800 |
| 2025/11/26 | 4,886 | 5,000 | 4,814 | 4,935 | +119 | +2.5% | 3,570,300 |
| 2025/11/25 | 4,884 | 4,929 | 4,816 | 4,816 | +2 | ±0% | 3,214,000 |
| 2025/11/21 | 4,796 | 4,896 | 4,767 | 4,814 | -80 | -1.6% | 5,519,200 |
| 2025/11/20 | 4,867 | 4,954 | 4,839 | 4,894 | +97 | +2% | 3,350,900 |
| 2025/11/19 | 4,882 | 4,882 | 4,767 | 4,797 | -59 | -1.2% | 3,635,700 |
| 2025/11/18 | 5,002 | 5,011 | 4,841 | 4,856 | -227 | -4.5% | 3,782,000 |
| 2025/11/17 | 5,130 | 5,139 | 5,038 | 5,083 | -70 | -1.4% | 2,790,700 |
| 2025/11/14 | 5,140 | 5,208 | 5,100 | 5,153 | -64 | -1.2% | 4,233,400 |
| 2025/11/13 | 5,235 | 5,286 | 5,196 | 5,217 | +6 | +0.1% | 2,869,500 |
| 2025/11/12 | 5,201 | 5,285 | 5,147 | 5,211 | +31 | +0.6% | 2,910,600 |
| 2025/11/11 | 5,196 | 5,249 | 5,155 | 5,180 | +45 | +0.9% | 3,055,000 |
| 2025/11/10 | 5,095 | 5,155 | 5,060 | 5,135 | +75 | +1.5% | 2,743,800 |
| 2025/11/07 | 5,035 | 5,077 | 4,993 | 5,060 | -75 | -1.5% | 3,540,900 |
| 2025/11/06 | 5,159 | 5,170 | 5,050 | 5,135 | +153 | +3.1% | 3,403,600 |
| 2025/11/05 | 5,122 | 5,175 | 4,838 | 4,982 | -178 | -3.4% | 5,498,700 |
| 2025/11/04 | 5,154 | 5,353 | 5,116 | 5,160 | +251 | +5.1% | 8,485,400 |
| 2025/10/31 | 4,828 | 4,933 | 4,790 | 4,909 | +48 | +1% | 3,865,200 |
| 2025/10/30 | 4,785 | 4,883 | 4,761 | 4,861 | +38 | +0.8% | 3,631,500 |
| 2025/10/29 | 4,840 | 4,860 | 4,762 | 4,823 | -13 | -0.3% | 2,562,100 |
| 2025/10/28 | 4,936 | 4,939 | 4,825 | 4,836 | -137 | -2.8% | 3,027,800 |
| 2025/10/27 | 4,990 | 5,041 | 4,946 | 4,973 | +91 | +1.9% | 3,684,000 |
| 2025/10/24 | 4,862 | 4,940 | 4,842 | 4,882 | +44 | +0.9% | 3,530,500 |
| 2025/10/23 | 4,779 | 4,843 | 4,723 | 4,838 | -11 | -0.2% | 4,587,500 |
| 2025/10/22 | 4,748 | 4,897 | 4,740 | 4,849 | +79 | +1.7% | 4,396,100 |
| 2025/10/21 | 4,780 | 4,881 | 4,747 | 4,770 | +30 | +0.6% | 5,161,700 |
| 2025/10/20 | 4,591 | 4,750 | 4,567 | 4,740 | +289 | +6.5% | 5,018,300 |
| 2025/10/17 | 4,457 | 4,494 | 4,400 | 4,451 | -76 | -1.7% | 3,457,000 |
| 2025/10/16 | 4,602 | 4,643 | 4,493 | 4,527 | -26 | -0.6% | 3,056,900 |
| 2025/10/15 | 4,566 | 4,596 | 4,504 | 4,553 | +43 | +1% | 3,565,200 |
| 2025/10/14 | 4,650 | 4,714 | 4,477 | 4,510 | -270 | -5.6% | 6,080,300 |
| 2025/10/10 | 4,738 | 4,919 | 4,700 | 4,780 | +65 | +1.4% | 10,121,000 |
| 2025/10/09 | 4,566 | 4,737 | 4,538 | 4,715 | +208 | +4.6% | 6,787,000 |
| 2025/10/08 | 4,488 | 4,540 | 4,461 | 4,507 | +7 | +0.2% | 3,521,600 |
1～
50
件表示中 / 3848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 | 570,700円 | +2.7% | +8.9% | 1.77% | 33.86倍 | 3.01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％ |
| 村田製 | 320,100円 | -0.2% | -4.7% | 1.87% | 26.49倍 | 2.24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 |
| キヤノン | 465,400円 | +2.4% | +54.7% | 3.44% | 12.56倍 | 1.27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 |
| キオクシアＨＤ | 934,000円 | +11.1% | +3.2% | 0.00% | 19.05倍 | 6.16倍 |
|
半導体メモリー（ＮＡＮＤ）専業の世界大手。旧東芝メモリ。工場は米サンディスクと共同運営 |
| パナソニックＨ | 194,250円 | -9.0% | -29.1% | 2.06% | 17.44倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
