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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 4,102 | 4,104 | 4,046 | 4,071 | -54 | -1.3% | 4,042,900 |
| 2023/12/06 | 4,122 | 4,146 | 4,103 | 4,125 | -7 | -0.2% | 3,743,000 |
| 2023/12/05 | 4,104 | 4,147 | 4,091 | 4,132 | +56 | +1.4% | 5,638,000 |
| 2023/12/04 | 4,101 | 4,105 | 4,048 | 4,076 | -26 | -0.6% | 3,237,600 |
| 2023/12/01 | 4,141 | 4,150 | 4,072 | 4,102 | -12 | -0.3% | 3,048,800 |
| 2023/11/30 | 4,095 | 4,114 | 4,068 | 4,114 | +7 | +0.2% | 4,618,600 |
| 2023/11/29 | 4,080 | 4,134 | 4,067 | 4,107 | +12 | +0.3% | 2,229,400 |
| 2023/11/28 | 4,150 | 4,161 | 4,078 | 4,095 | -56 | -1.3% | 3,886,400 |
| 2023/11/27 | 4,200 | 4,229 | 4,149 | 4,151 | +41 | +1% | 5,560,200 |
| 2023/11/24 | 4,098 | 4,175 | 4,097 | 4,110 | +40 | +1% | 4,645,700 |
| 2023/11/22 | 4,043 | 4,084 | 4,038 | 4,070 | +18 | +0.4% | 2,624,400 |
| 2023/11/21 | 4,047 | 4,057 | 4,028 | 4,052 | +8 | +0.2% | 3,107,100 |
| 2023/11/20 | 4,041 | 4,060 | 4,016 | 4,044 | +1 | ±0% | 3,255,600 |
| 2023/11/17 | 4,000 | 4,047 | 3,983 | 4,043 | +29 | +0.7% | 3,303,100 |
| 2023/11/16 | 4,003 | 4,041 | 3,968 | 4,014 | +14 | +0.4% | 3,713,400 |
| 2023/11/15 | 3,911 | 4,006 | 3,899 | 4,000 | +202 | +5.3% | 6,160,000 |
| 2023/11/14 | 3,832 | 3,838 | 3,790 | 3,798 | -31 | -0.8% | 3,682,200 |
| 2023/11/13 | 3,900 | 3,910 | 3,810 | 3,829 | -52 | -1.3% | 3,354,200 |
| 2023/11/10 | 3,892 | 3,909 | 3,857 | 3,881 | +22 | +0.6% | 3,310,100 |
| 2023/11/09 | 3,864 | 3,874 | 3,832 | 3,859 | +14 | +0.4% | 2,342,400 |
| 2023/11/08 | 3,928 | 3,934 | 3,845 | 3,845 | -95 | -2.4% | 4,055,200 |
| 2023/11/07 | 3,975 | 3,983 | 3,912 | 3,940 | -76 | -1.9% | 3,658,600 |
| 2023/11/06 | 3,939 | 4,019 | 3,911 | 4,016 | +203 | +5.3% | 6,644,700 |
| 2023/11/02 | 3,864 | 3,873 | 3,802 | 3,813 | +7 | +0.2% | 4,888,300 |
| 2023/11/01 | 3,898 | 3,913 | 3,788 | 3,806 | +153 | +4.2% | 8,616,600 |
| 2023/10/31 | 3,674 | 3,684 | 3,620 | 3,653 | ±0 | ±0% | 7,488,500 |
| 2023/10/30 | 3,622 | 3,708 | 3,603 | 3,653 | -28 | -0.8% | 7,425,400 |
| 2023/10/27 | 3,689 | 3,740 | 3,669 | 3,681 | +36 | +1% | 4,004,600 |
| 2023/10/26 | 3,717 | 3,722 | 3,636 | 3,645 | -107 | -2.9% | 4,903,700 |
| 2023/10/25 | 3,747 | 3,785 | 3,730 | 3,752 | -38 | -1% | 6,264,400 |
| 2023/10/24 | 3,791 | 3,811 | 3,724 | 3,790 | +13 | +0.3% | 3,760,800 |
| 2023/10/23 | 3,805 | 3,827 | 3,774 | 3,777 | -46 | -1.2% | 3,972,600 |
| 2023/10/20 | 3,859 | 3,860 | 3,813 | 3,823 | -36 | -0.9% | 3,362,400 |
| 2023/10/19 | 3,830 | 3,882 | 3,810 | 3,859 | -99 | -2.5% | 4,101,600 |
| 2023/10/18 | 3,980 | 3,988 | 3,958 | 3,958 | -8 | -0.2% | 2,887,400 |
| 2023/10/17 | 4,010 | 4,028 | 3,955 | 3,966 | -2 | -0.1% | 2,401,000 |
| 2023/10/16 | 4,011 | 4,016 | 3,956 | 3,968 | -89 | -2.2% | 3,236,500 |
| 2023/10/13 | 4,119 | 4,142 | 4,036 | 4,057 | +1 | ±0% | 6,089,200 |
| 2023/10/12 | 3,965 | 4,072 | 3,963 | 4,056 | +106 | +2.7% | 4,709,400 |
| 2023/10/11 | 3,935 | 3,964 | 3,929 | 3,950 | ±0 | ±0% | 3,561,700 |
| 2023/10/10 | 3,970 | 4,001 | 3,950 | 3,950 | +30 | +0.8% | 3,898,000 |
| 2023/10/06 | 3,921 | 3,939 | 3,898 | 3,920 | -28 | -0.7% | 3,781,800 |
| 2023/10/05 | 3,911 | 3,965 | 3,895 | 3,948 | +37 | +0.9% | 4,466,600 |
| 2023/10/04 | 3,906 | 3,953 | 3,894 | 3,911 | -26 | -0.7% | 4,950,200 |
| 2023/10/03 | 3,971 | 3,978 | 3,936 | 3,937 | -16 | -0.4% | 5,415,300 |
| 2023/10/02 | 3,945 | 4,025 | 3,935 | 3,953 | +60 | +1.5% | 5,301,800 |
| 2023/09/29 | 3,922 | 3,923 | 3,867 | 3,893 | +26 | +0.7% | 6,164,700 |
| 2023/09/28 | 3,856 | 3,907 | 3,838 | 3,867 | -22 | -0.6% | 4,826,700 |
| 2023/09/27 | 3,890 | 3,898 | 3,852 | 3,889 | -7 | -0.2% | 6,045,900 |
| 2023/09/26 | 3,925 | 3,935 | 3,896 | 3,896 | -58 | -1.5% | 5,391,900 |
101～
150
件表示中 / 3451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 | 462,800円 | -6.2% | -17.8% | 1.73% | 40.79倍 | 2.57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％ |
| 富士通 | 236,300円 | +0.1% | +107.7% | 1.18% | 19.23倍 | 2.48倍 |
|
ＩＴサービス国内首位。官公庁・金融・流通向け多い。コンサル機能を強化し、ＤＸ関連に注力 |
| ルネサス | 250,300円 | +4.9% | -1.4% | 1.12% | 15.04倍 | 2.24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 | 695,600円 | +2.2% | +8.4% | 1.15% | 24.22倍 | 2.44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 |
| アドバンテ | 510,600円 | +7.9% | +13.9% | 0.69% | 56.27倍 | 8.74倍 |
|
半導体検査装置で世界大手。非メモリー用中心。ＤＲＡＭ用では首位。システムレベルテストも |
市場注目の銘柄
チャート関連のコラム
