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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 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 |
| 2024/12/02 | 3,916 | 3,959 | 3,888 | 3,930 | +43 | +1.1% | 2,382,800 |
| 2024/11/29 | 3,900 | 3,934 | 3,649 | 3,887 | -48 | -1.2% | 14,159,600 |
| 2024/11/28 | 3,971 | 3,976 | 3,899 | 3,935 | -38 | -1% | 3,014,100 |
| 2024/11/27 | 4,108 | 4,124 | 3,968 | 3,973 | -205 | -4.9% | 4,115,000 |
| 2024/11/26 | 4,150 | 4,178 | 4,116 | 4,178 | -19 | -0.5% | 1,943,200 |
| 2024/11/25 | 4,175 | 4,218 | 4,161 | 4,197 | +83 | +2% | 5,253,400 |
| 2024/11/22 | 4,147 | 4,157 | 4,085 | 4,114 | +13 | +0.3% | 2,534,200 |
| 2024/11/21 | 4,063 | 4,129 | 4,043 | 4,101 | +29 | +0.7% | 2,116,800 |
| 2024/11/20 | 4,048 | 4,088 | 4,040 | 4,072 | -27 | -0.7% | 1,579,600 |
| 2024/11/19 | 4,070 | 4,122 | 4,056 | 4,099 | +40 | +1% | 2,389,000 |
| 2024/11/18 | 4,055 | 4,080 | 4,024 | 4,059 | -77 | -1.9% | 2,652,800 |
| 2024/11/15 | 4,141 | 4,189 | 4,122 | 4,136 | +16 | +0.4% | 2,227,500 |
| 2024/11/14 | 4,091 | 4,217 | 4,080 | 4,120 | +66 | +1.6% | 2,691,900 |
| 2024/11/13 | 4,130 | 4,138 | 4,017 | 4,054 | -120 | -2.9% | 3,799,400 |
| 2024/11/12 | 4,241 | 4,253 | 4,150 | 4,174 | -56 | -1.3% | 2,448,400 |
| 2024/11/11 | 4,271 | 4,281 | 4,221 | 4,230 | -67 | -1.6% | 2,089,500 |
| 2024/11/08 | 4,347 | 4,356 | 4,279 | 4,297 | -12 | -0.3% | 2,954,800 |
| 2024/11/07 | 4,400 | 4,413 | 4,302 | 4,309 | -28 | -0.6% | 4,704,400 |
| 2024/11/06 | 4,177 | 4,403 | 4,160 | 4,337 | +219 | +5.3% | 6,853,300 |
| 2024/11/05 | 4,114 | 4,199 | 4,097 | 4,118 | +74 | +1.8% | 3,636,100 |
| 2024/11/01 | 4,015 | 4,142 | 4,010 | 4,044 | -73 | -1.8% | 2,947,200 |
| 2024/10/31 | 4,117 | 4,142 | 4,083 | 4,117 | ±0 | ±0% | 3,481,900 |
| 2024/10/30 | 4,020 | 4,140 | 4,009 | 4,117 | +103 | +2.6% | 6,575,200 |
| 2024/10/29 | 3,968 | 4,015 | 3,914 | 4,014 | -2 | ±0% | 3,246,100 |
| 2024/10/28 | 3,871 | 4,048 | 3,840 | 4,016 | +129 | +3.3% | 5,458,900 |
| 2024/10/25 | 3,871 | 3,904 | 3,855 | 3,887 | +31 | +0.8% | 3,358,800 |
| 2024/10/24 | 3,850 | 3,882 | 3,812 | 3,856 | -32 | -0.8% | 3,465,800 |
| 2024/10/23 | 3,911 | 3,954 | 3,887 | 3,888 | -37 | -0.9% | 2,307,500 |
151～
200
件表示中 / 3764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 | 456,500円 | +1.2% | -0.2% | 2.06% | 29.78倍 | 2.47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 | 439,400円 | +2.0% | +56.7% | 3.64% | 11.97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 | 244,300円 | -5.9% | -24.4% | 2.46% | 25.46倍 | 1.75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 | 152,700円 | -7.8% | -15.7% | 2.62% | 11.50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 | 192,300円 | -3.9% | -18.8% | 1.56% | 27.03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
