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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 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 |
| 2025/04/16 | 3,479 | 3,523 | 3,327 | 3,360 | -83 | -2.4% | 4,355,600 |
| 2025/04/15 | 3,427 | 3,463 | 3,404 | 3,443 | +43 | +1.3% | 2,759,200 |
| 2025/04/14 | 3,390 | 3,444 | 3,342 | 3,400 | +12 | +0.4% | 4,945,700 |
| 2025/04/11 | 3,220 | 3,413 | 3,192 | 3,388 | -112 | -3.2% | 6,814,600 |
| 2025/04/10 | 3,744 | 3,756 | 3,460 | 3,500 | +386 | +12.4% | 10,045,800 |
| 2025/04/09 | 3,173 | 3,183 | 3,038 | 3,114 | -186 | -5.6% | 7,991,500 |
| 2025/04/08 | 3,340 | 3,443 | 3,280 | 3,300 | +148 | +4.7% | 7,793,500 |
| 2025/04/07 | 3,204 | 3,259 | 3,109 | 3,152 | -428 | -12% | 9,062,500 |
| 2025/04/04 | 3,685 | 3,695 | 3,537 | 3,580 | -255 | -6.6% | 7,866,200 |
| 2025/04/03 | 3,800 | 3,875 | 3,785 | 3,835 | -233 | -5.7% | 5,940,400 |
| 2025/04/02 | 4,091 | 4,100 | 4,022 | 4,068 | -21 | -0.5% | 3,372,300 |
| 2025/04/01 | 4,090 | 4,134 | 4,072 | 4,089 | +29 | +0.7% | 4,042,200 |
| 2025/03/31 | 4,167 | 4,175 | 4,044 | 4,060 | -247 | -5.7% | 5,801,500 |
| 2025/03/28 | 4,354 | 4,371 | 4,272 | 4,307 | -122 | -2.8% | 3,729,400 |
| 2025/03/27 | 4,396 | 4,452 | 4,385 | 4,429 | +32 | +0.7% | 3,943,500 |
| 2025/03/26 | 4,404 | 4,436 | 4,374 | 4,397 | +36 | +0.8% | 3,271,600 |
| 2025/03/25 | 4,408 | 4,422 | 4,351 | 4,361 | +40 | +0.9% | 2,311,700 |
| 2025/03/24 | 4,393 | 4,396 | 4,298 | 4,321 | -57 | -1.3% | 2,478,500 |
51～
100
件表示中 / 3763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 | 458,200円 | +1.2% | -0.2% | 2.05% | 29.90倍 | 2.48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 | 437,600円 | +2.0% | +56.7% | 3.66% | 11.93倍 | 1.22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 | 243,000円 | -5.9% | -24.4% | 2.47% | 25.32倍 | 1.74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 | 152,400円 | -7.8% | -15.7% | 2.62% | 11.48倍 | 0.76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 |
| ＴＤＫ | 192,500円 | -3.9% | -18.8% | 1.56% | 27.06倍 | 2.03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 |
市場注目の銘柄
チャート関連のコラム
