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 |
|---|---|---|---|---|---|---|---|
| 2025/11/20 | 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 |
| 2025/10/07 | 4,565 | 4,568 | 4,444 | 4,500 | -34 | -0.7% | 4,807,200 |
| 2025/10/06 | 4,552 | 4,629 | 4,506 | 4,534 | +262 | +6.1% | 7,646,300 |
| 2025/10/03 | 4,145 | 4,275 | 4,145 | 4,272 | +134 | +3.2% | 3,330,600 |
| 2025/10/02 | 4,145 | 4,187 | 4,096 | 4,138 | -17 | -0.4% | 3,237,800 |
| 2025/10/01 | 4,234 | 4,254 | 4,132 | 4,155 | -107 | -2.5% | 3,127,100 |
| 2025/09/30 | 4,251 | 4,283 | 4,240 | 4,262 | +5 | +0.1% | 2,988,300 |
| 2025/09/29 | 4,305 | 4,306 | 4,201 | 4,257 | -48 | -1.1% | 3,428,300 |
| 2025/09/26 | 4,314 | 4,335 | 4,265 | 4,305 | +14 | +0.3% | 3,866,000 |
| 2025/09/25 | 4,318 | 4,331 | 4,233 | 4,291 | -3 | -0.1% | 3,994,100 |
| 2025/09/24 | 4,338 | 4,349 | 4,252 | 4,294 | -58 | -1.3% | 4,290,100 |
| 2025/09/22 | 4,211 | 4,365 | 4,210 | 4,352 | +182 | +4.4% | 3,704,000 |
| 2025/09/19 | 4,316 | 4,356 | 4,142 | 4,170 | -102 | -2.4% | 5,575,300 |
| 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 |
51～
100
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
