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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 4,411 | 4,478 | 4,395 | 4,453 | +24 | +0.5% | 1,642,400 |
| 2025/02/17 | 4,440 | 4,504 | 4,429 | 4,429 | +10 | +0.2% | 2,428,400 |
| 2025/02/14 | 4,465 | 4,510 | 4,393 | 4,419 | -116 | -2.6% | 3,737,100 |
| 2025/02/13 | 4,564 | 4,578 | 4,505 | 4,535 | +11 | +0.2% | 3,101,600 |
| 2025/02/12 | 4,570 | 4,597 | 4,480 | 4,524 | +11 | +0.2% | 3,405,000 |
| 2025/02/10 | 4,455 | 4,529 | 4,423 | 4,513 | +48 | +1.1% | 2,215,600 |
| 2025/02/07 | 4,460 | 4,524 | 4,440 | 4,465 | +75 | +1.7% | 2,644,500 |
| 2025/02/06 | 4,410 | 4,443 | 4,346 | 4,390 | +10 | +0.2% | 2,161,100 |
| 2025/02/05 | 4,434 | 4,470 | 4,348 | 4,380 | -37 | -0.8% | 3,144,600 |
| 2025/02/04 | 4,460 | 4,484 | 4,372 | 4,417 | +66 | +1.5% | 3,533,600 |
| 2025/02/03 | 4,519 | 4,548 | 4,334 | 4,351 | -308 | -6.6% | 5,565,200 |
| 2025/01/31 | 4,660 | 4,685 | 4,628 | 4,659 | +19 | +0.4% | 2,667,000 |
| 2025/01/30 | 4,702 | 4,723 | 4,618 | 4,640 | -109 | -2.3% | 3,580,300 |
| 2025/01/29 | 4,742 | 4,808 | 4,690 | 4,749 | +54 | +1.2% | 4,802,600 |
| 2025/01/28 | 4,762 | 4,839 | 4,614 | 4,695 | +3 | +0.1% | 6,350,700 |
| 2025/01/27 | 4,800 | 4,847 | 4,647 | 4,692 | -71 | -1.5% | 6,634,900 |
| 2025/01/24 | 4,750 | 4,800 | 4,706 | 4,763 | +73 | +1.6% | 5,564,100 |
| 2025/01/23 | 4,724 | 4,725 | 4,654 | 4,690 | +3 | +0.1% | 3,423,900 |
| 2025/01/22 | 4,668 | 4,715 | 4,628 | 4,687 | +37 | +0.8% | 4,620,100 |
| 2025/01/21 | 4,702 | 4,711 | 4,617 | 4,650 | -22 | -0.5% | 4,078,500 |
| 2025/01/20 | 4,490 | 4,700 | 4,471 | 4,672 | +179 | +4% | 5,614,300 |
| 2025/01/17 | 4,435 | 4,497 | 4,401 | 4,493 | +59 | +1.3% | 4,531,400 |
| 2025/01/16 | 4,427 | 4,530 | 4,420 | 4,434 | +56 | +1.3% | 6,849,100 |
| 2025/01/15 | 4,247 | 4,416 | 4,230 | 4,378 | +235 | +5.7% | 7,459,700 |
| 2025/01/14 | 4,186 | 4,234 | 4,098 | 4,143 | +27 | +0.7% | 4,600,400 |
| 2025/01/10 | 4,077 | 4,143 | 4,063 | 4,116 | -31 | -0.7% | 3,583,600 |
| 2025/01/09 | 4,157 | 4,165 | 4,090 | 4,147 | -54 | -1.3% | 2,193,100 |
| 2025/01/08 | 4,234 | 4,247 | 4,193 | 4,201 | -34 | -0.8% | 2,911,600 |
| 2025/01/07 | 4,130 | 4,248 | 4,091 | 4,235 | +148 | +3.6% | 4,015,000 |
| 2025/01/06 | 4,215 | 4,228 | 4,073 | 4,087 | -88 | -2.1% | 3,071,300 |
| 2024/12/30 | 4,180 | 4,216 | 4,164 | 4,175 | +13 | +0.3% | 3,084,600 |
| 2024/12/27 | 4,127 | 4,185 | 4,119 | 4,162 | +46 | +1.1% | 2,756,700 |
| 2024/12/26 | 4,042 | 4,116 | 4,034 | 4,116 | +82 | +2% | 2,388,000 |
| 2024/12/25 | 4,035 | 4,058 | 4,016 | 4,034 | +3 | +0.1% | 1,568,000 |
| 2024/12/24 | 4,011 | 4,031 | 3,995 | 4,031 | -13 | -0.3% | 1,146,800 |
| 2024/12/23 | 4,025 | 4,048 | 3,993 | 4,044 | +27 | +0.7% | 1,957,900 |
| 2024/12/20 | 4,029 | 4,056 | 4,001 | 4,017 | -31 | -0.8% | 3,256,500 |
| 2024/12/19 | 3,996 | 4,055 | 3,987 | 4,048 | -3 | -0.1% | 1,570,600 |
| 2024/12/18 | 4,009 | 4,100 | 4,009 | 4,051 | +15 | +0.4% | 2,049,400 |
| 2024/12/17 | 4,041 | 4,064 | 4,017 | 4,036 | -5 | -0.1% | 1,928,500 |
| 2024/12/16 | 4,054 | 4,078 | 4,026 | 4,041 | -4 | -0.1% | 1,338,800 |
| 2024/12/13 | 4,093 | 4,129 | 4,038 | 4,045 | -99 | -2.4% | 3,923,300 |
| 2024/12/12 | 4,168 | 4,169 | 4,126 | 4,144 | +30 | +0.7% | 2,877,900 |
| 2024/12/11 | 4,060 | 4,123 | 4,030 | 4,114 | -16 | -0.4% | 3,414,500 |
| 2024/12/10 | 4,146 | 4,178 | 4,120 | 4,130 | +124 | +3.1% | 4,757,300 |
| 2024/12/09 | 4,010 | 4,080 | 4,006 | 4,006 | +23 | +0.6% | 3,120,100 |
| 2024/12/06 | 3,979 | 4,015 | 3,960 | 3,983 | +2 | +0.1% | 1,886,800 |
| 2024/12/05 | 4,029 | 4,056 | 3,981 | 3,981 | -5 | -0.1% | 2,811,700 |
| 2024/12/04 | 3,953 | 3,998 | 3,926 | 3,986 | +16 | +0.4% | 2,583,600 |
| 2024/12/03 | 3,935 | 4,019 | 3,924 | 3,970 | +40 | +1% | 3,390,300 |
51～
100
件表示中 / 3692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 | 372,000円 | +6.6% | +11.8% | 2.53% | 21.70倍 | 2.01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％ |
| パナソニックＨ | 168,700円 | -2.3% | +1.1% | 2.37% | 12.70倍 | 0.89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 |
| 村田製 | 199,100円 | -5.9% | -24.4% | 3.01% | 20.95倍 | 1.44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 |
| ルネサス | 173,300円 | +5.3% | +26.2% | 1.62% | 12.46倍 | 1.23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 |
| ニデック | 261,800円 | -0.3% | +14.2% | 1.62% | 15.01倍 | 1.75倍 |
|
モーター世界大手。精密小型から産業用など中大型シフト。ＥＶ向けなど車載用を主柱に育成中 |
市場注目の銘柄
チャート関連のコラム
