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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 4,196 | 4,303 | 4,192 | 4,272 | +59 | +1.4% | 2,641,600 |
| 2025/09/17 | 4,222 | 4,240 | 4,168 | 4,213 | -59 | -1.4% | 2,815,000 |
| 2025/09/16 | 4,240 | 4,313 | 4,229 | 4,272 | +29 | +0.7% | 2,580,600 |
| 2025/09/12 | 4,270 | 4,296 | 4,234 | 4,243 | +43 | +1% | 4,426,400 |
| 2025/09/11 | 4,159 | 4,229 | 4,153 | 4,200 | +15 | +0.4% | 2,863,800 |
| 2025/09/10 | 4,135 | 4,185 | 4,111 | 4,185 | +20 | +0.5% | 2,509,600 |
| 2025/09/09 | 4,174 | 4,209 | 4,129 | 4,165 | -10 | -0.2% | 2,791,700 |
| 2025/09/08 | 4,178 | 4,246 | 4,146 | 4,175 | +65 | +1.6% | 3,583,200 |
| 2025/09/05 | 4,118 | 4,148 | 4,082 | 4,110 | +20 | +0.5% | 3,572,400 |
| 2025/09/04 | 4,100 | 4,119 | 4,073 | 4,090 | -20 | -0.5% | 2,572,900 |
| 2025/09/03 | 4,114 | 4,167 | 4,086 | 4,110 | +24 | +0.6% | 3,161,000 |
| 2025/09/02 | 4,117 | 4,129 | 4,056 | 4,086 | -35 | -0.8% | 2,528,100 |
| 2025/09/01 | 4,149 | 4,166 | 4,087 | 4,121 | -57 | -1.4% | 2,614,600 |
| 2025/08/29 | 4,218 | 4,221 | 4,163 | 4,178 | -82 | -1.9% | 3,673,000 |
| 2025/08/28 | 4,250 | 4,293 | 4,236 | 4,260 | -40 | -0.9% | 2,845,000 |
| 2025/08/27 | 4,319 | 4,325 | 4,268 | 4,300 | -53 | -1.2% | 2,133,700 |
| 2025/08/26 | 4,446 | 4,449 | 4,353 | 4,353 | -73 | -1.6% | 3,961,400 |
| 2025/08/25 | 4,360 | 4,470 | 4,355 | 4,426 | +110 | +2.5% | 2,515,500 |
| 2025/08/22 | 4,298 | 4,316 | 4,266 | 4,316 | -20 | -0.5% | 2,662,200 |
| 2025/08/21 | 4,365 | 4,382 | 4,335 | 4,336 | -62 | -1.4% | 3,168,700 |
| 2025/08/20 | 4,480 | 4,518 | 4,350 | 4,398 | -101 | -2.2% | 3,248,300 |
| 2025/08/19 | 4,599 | 4,609 | 4,494 | 4,499 | -66 | -1.4% | 2,976,900 |
| 2025/08/18 | 4,564 | 4,620 | 4,510 | 4,565 | -33 | -0.7% | 2,592,700 |
| 2025/08/15 | 4,502 | 4,613 | 4,492 | 4,598 | +88 | +2% | 2,779,000 |
| 2025/08/14 | 4,590 | 4,620 | 4,510 | 4,510 | -51 | -1.1% | 3,651,200 |
| 2025/08/13 | 4,620 | 4,629 | 4,536 | 4,561 | +139 | +3.1% | 5,097,600 |
| 2025/08/12 | 4,377 | 4,468 | 4,346 | 4,422 | +56 | +1.3% | 3,405,800 |
| 2025/08/08 | 4,370 | 4,405 | 4,230 | 4,366 | +16 | +0.4% | 4,881,900 |
| 2025/08/07 | 4,350 | 4,423 | 4,330 | 4,350 | -11 | -0.3% | 3,716,200 |
| 2025/08/06 | 4,403 | 4,410 | 4,328 | 4,361 | -67 | -1.5% | 3,480,700 |
| 2025/08/05 | 4,400 | 4,483 | 4,384 | 4,428 | +53 | +1.2% | 3,045,300 |
| 2025/08/04 | 4,232 | 4,392 | 4,230 | 4,375 | +3 | +0.1% | 2,753,100 |
| 2025/08/01 | 4,283 | 4,449 | 4,260 | 4,372 | +101 | +2.4% | 3,725,800 |
| 2025/07/31 | 4,289 | 4,302 | 4,246 | 4,271 | -14 | -0.3% | 3,636,100 |
| 2025/07/30 | 4,320 | 4,339 | 4,264 | 4,285 | -65 | -1.5% | 3,320,800 |
| 2025/07/29 | 4,375 | 4,408 | 4,310 | 4,350 | -81 | -1.8% | 4,024,700 |
| 2025/07/28 | 4,549 | 4,556 | 4,370 | 4,431 | +211 | +5% | 7,809,400 |
| 2025/07/25 | 4,225 | 4,286 | 4,180 | 4,220 | -205 | -4.6% | 5,872,100 |
| 2025/07/24 | 4,340 | 4,449 | 4,310 | 4,425 | +155 | +3.6% | 7,969,700 |
| 2025/07/23 | 3,990 | 4,294 | 3,956 | 4,270 | +452 | +11.8% | 9,522,500 |
| 2025/07/22 | 3,788 | 3,863 | 3,778 | 3,818 | +9 | +0.2% | 3,183,200 |
| 2025/07/18 | 3,840 | 3,842 | 3,782 | 3,809 | +19 | +0.5% | 2,163,900 |
| 2025/07/17 | 3,722 | 3,804 | 3,709 | 3,790 | +26 | +0.7% | 2,248,400 |
| 2025/07/16 | 3,752 | 3,764 | 3,712 | 3,764 | +32 | +0.9% | 3,132,000 |
| 2025/07/15 | 3,765 | 3,766 | 3,699 | 3,732 | -16 | -0.4% | 2,408,300 |
| 2025/07/14 | 3,776 | 3,784 | 3,721 | 3,748 | -72 | -1.9% | 2,394,300 |
| 2025/07/11 | 3,804 | 3,858 | 3,798 | 3,820 | +86 | +2.3% | 3,873,000 |
| 2025/07/10 | 3,774 | 3,782 | 3,734 | 3,734 | -66 | -1.7% | 4,602,100 |
| 2025/07/09 | 3,763 | 3,805 | 3,747 | 3,800 | +53 | +1.4% | 4,019,300 |
| 2025/07/08 | 3,754 | 3,791 | 3,747 | 3,747 | -19 | -0.5% | 5,245,900 |
1～
50
件表示中 / 3786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 | 427,200円 | +1.2% | -0.2% | 2.20% | 27.88倍 | 2.31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 | 265,100円 | -5.9% | -24.4% | 2.26% | 27.48倍 | 1.89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 |
| ＴＤＫ | 216,000円 | -3.9% | -18.8% | 1.39% | 30.36倍 | 2.28倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
| パナソニックＨ | 159,200円 | -7.8% | -15.7% | 2.51% | 11.99倍 | 0.79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 | 175,900円 | +5.3% | +26.2% | 1.59% | 12.73倍 | 1.57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
