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 |
|---|---|---|---|---|---|---|---|
| 2026/02/05 | 6,599 | 6,708 | 6,526 | 6,562 | -128 | -1.9% | 6,989,300 |
| 2026/02/04 | 6,459 | 6,713 | 6,434 | 6,690 | +258 | +4% | 8,170,800 |
| 2026/02/03 | 6,248 | 6,442 | 6,201 | 6,432 | +389 | +6.4% | 7,053,600 |
| 2026/02/02 | 6,177 | 6,237 | 6,027 | 6,043 | -226 | -3.6% | 7,958,100 |
| 2026/01/30 | 6,132 | 6,316 | 6,113 | 6,269 | +149 | +2.4% | 6,417,100 |
| 2026/01/29 | 6,201 | 6,330 | 6,120 | 6,120 | +19 | +0.3% | 6,244,500 |
| 2026/01/28 | 6,227 | 6,308 | 6,092 | 6,101 | -241 | -3.8% | 8,832,500 |
| 2026/01/27 | 6,331 | 6,590 | 6,251 | 6,342 | -52 | -0.8% | 15,475,100 |
| 2026/01/26 | 6,374 | 6,519 | 6,341 | 6,394 | -180 | -2.7% | 6,760,900 |
| 2026/01/23 | 6,655 | 6,660 | 6,506 | 6,574 | -6 | -0.1% | 5,125,900 |
| 2026/01/22 | 6,600 | 6,666 | 6,501 | 6,580 | +39 | +0.6% | 4,970,200 |
| 2026/01/21 | 6,342 | 6,570 | 6,330 | 6,541 | -1 | ±0% | 5,345,000 |
| 2026/01/20 | 6,589 | 6,640 | 6,512 | 6,542 | -55 | -0.8% | 4,146,200 |
| 2026/01/19 | 6,544 | 6,627 | 6,440 | 6,597 | -47 | -0.7% | 4,738,600 |
| 2026/01/16 | 6,788 | 6,853 | 6,586 | 6,644 | -106 | -1.6% | 8,069,400 |
| 2026/01/15 | 6,800 | 6,842 | 6,720 | 6,750 | -185 | -2.7% | 7,448,700 |
| 2026/01/14 | 6,771 | 6,950 | 6,758 | 6,935 | +305 | +4.6% | 7,973,200 |
| 2026/01/13 | 6,670 | 6,698 | 6,533 | 6,630 | +182 | +2.8% | 8,005,200 |
| 2026/01/09 | 6,370 | 6,490 | 6,305 | 6,448 | +152 | +2.4% | 6,412,200 |
| 2026/01/08 | 6,429 | 6,473 | 6,260 | 6,296 | -133 | -2.1% | 5,671,400 |
| 2026/01/07 | 6,445 | 6,540 | 6,397 | 6,429 | -17 | -0.3% | 6,447,800 |
| 2026/01/06 | 6,396 | 6,512 | 6,317 | 6,446 | +142 | +2.3% | 8,053,400 |
| 2026/01/05 | 6,262 | 6,344 | 6,175 | 6,304 | +220 | +3.6% | 6,845,900 |
| 2025/12/30 | 6,017 | 6,123 | 6,015 | 6,084 | +2 | ±0% | 4,136,400 |
| 2025/12/29 | 6,058 | 6,113 | 5,984 | 6,082 | +98 | +1.6% | 4,211,500 |
| 2025/12/26 | 6,010 | 6,082 | 5,961 | 5,984 | -61 | -1% | 3,162,300 |
| 2025/12/25 | 5,927 | 6,045 | 5,926 | 6,045 | +120 | +2% | 2,467,100 |
| 2025/12/24 | 5,887 | 6,022 | 5,851 | 5,925 | +34 | +0.6% | 4,905,100 |
| 2025/12/23 | 6,015 | 6,083 | 5,881 | 5,891 | -140 | -2.3% | 5,432,200 |
| 2025/12/22 | 6,000 | 6,064 | 5,873 | 6,031 | +324 | +5.7% | 9,145,200 |
| 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 |
1～
50
件表示中 / 3878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 | 656,200円 | +5.5% | +9.2% | 1.54% | 38.76倍 | 3.46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 | 487,600円 | +3.0% | +2.7% | 3.28% | 12.56倍 | 1.23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 | 328,500円 | +3.3% | -3.4% | 1.83% | 27.18倍 | 2.30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 |
| ＮＥＣ | 439,700円 | +4.0% | +41.8% | 0.73% | 22.55倍 | 2.97倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。防衛領域も |
| パナソニックＨ | 237,850円 | -9.0% | -35.2% | 1.68% | 23.14倍 | 1.16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
