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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 3,911 | 3,954 | 3,887 | 3,888 | -37 | -0.9% | 2,307,500 |
| 2024/10/22 | 3,958 | 3,958 | 3,890 | 3,925 | -33 | -0.8% | 3,008,200 |
| 2024/10/21 | 3,983 | 3,984 | 3,932 | 3,958 | -25 | -0.6% | 2,489,500 |
| 2024/10/18 | 3,981 | 4,003 | 3,973 | 3,983 | +67 | +1.7% | 2,730,500 |
| 2024/10/17 | 3,932 | 3,996 | 3,916 | 3,916 | -16 | -0.4% | 3,357,600 |
| 2024/10/16 | 3,920 | 3,967 | 3,914 | 3,932 | -95 | -2.4% | 3,768,000 |
| 2024/10/15 | 4,083 | 4,105 | 4,027 | 4,027 | -52 | -1.3% | 4,474,200 |
| 2024/10/11 | 4,100 | 4,127 | 4,060 | 4,079 | +8 | +0.2% | 3,175,600 |
| 2024/10/10 | 4,100 | 4,122 | 4,054 | 4,071 | -49 | -1.2% | 3,578,300 |
| 2024/10/09 | 4,180 | 4,186 | 4,095 | 4,120 | +1 | ±0% | 2,800,600 |
| 2024/10/08 | 4,233 | 4,248 | 4,095 | 4,119 | -146 | -3.4% | 3,119,700 |
| 2024/10/07 | 4,255 | 4,315 | 4,240 | 4,265 | +111 | +2.7% | 3,927,700 |
| 2024/10/04 | 4,119 | 4,170 | 4,108 | 4,154 | -3 | -0.1% | 2,048,000 |
| 2024/10/03 | 4,257 | 4,257 | 4,141 | 4,157 | +40 | +1% | 2,709,200 |
| 2024/10/02 | 4,100 | 4,170 | 4,098 | 4,117 | -69 | -1.6% | 3,705,500 |
| 2024/10/01 | 4,163 | 4,218 | 4,141 | 4,186 | -4 | -0.1% | 4,538,500 |
| 2024/09/30 | 4,188 | 4,250 | 4,167 | 4,190 | -251 | -5.7% | 5,883,100 |
| 2024/09/27 | 4,321 | 4,499 | 4,311 | 4,441 | +215 | +5.1% | 9,359,500 |
| 2024/09/26 | 4,189 | 4,226 | 4,118 | 4,226 | +96 | +2.3% | 4,172,200 |
| 2024/09/25 | 3,954 | 4,154 | 3,954 | 4,130 | +179 | +4.5% | 4,930,500 |
| 2024/09/24 | 3,980 | 4,028 | 3,942 | 3,951 | -14 | -0.4% | 3,282,000 |
| 2024/09/20 | 3,909 | 4,004 | 3,899 | 3,965 | +140 | +3.7% | 5,093,900 |
| 2024/09/19 | 3,887 | 3,887 | 3,813 | 3,825 | +63 | +1.7% | 3,110,900 |
| 2024/09/18 | 3,708 | 3,807 | 3,700 | 3,762 | -16 | -0.4% | 3,680,700 |
| 2024/09/17 | 3,716 | 3,792 | 3,711 | 3,778 | -78 | -2% | 4,153,300 |
| 2024/09/13 | 3,809 | 3,863 | 3,796 | 3,856 | +47 | +1.2% | 4,812,800 |
| 2024/09/12 | 3,811 | 3,846 | 3,774 | 3,809 | +87 | +2.3% | 4,317,600 |
| 2024/09/11 | 3,730 | 3,788 | 3,681 | 3,722 | -78 | -2.1% | 5,070,700 |
| 2024/09/10 | 3,860 | 3,873 | 3,800 | 3,800 | -28 | -0.7% | 2,461,600 |
| 2024/09/09 | 3,757 | 3,841 | 3,732 | 3,828 | -69 | -1.8% | 3,782,600 |
| 2024/09/06 | 3,921 | 3,947 | 3,893 | 3,897 | -51 | -1.3% | 3,885,400 |
| 2024/09/05 | 3,928 | 4,000 | 3,902 | 3,948 | -103 | -2.5% | 3,965,300 |
| 2024/09/04 | 4,052 | 4,105 | 4,020 | 4,051 | -211 | -5% | 3,837,800 |
| 2024/09/03 | 4,291 | 4,291 | 4,233 | 4,262 | -33 | -0.8% | 1,447,400 |
| 2024/09/02 | 4,347 | 4,347 | 4,262 | 4,295 | +8 | +0.2% | 1,813,900 |
| 2024/08/30 | 4,232 | 4,304 | 4,216 | 4,287 | +17 | +0.4% | 4,126,100 |
| 2024/08/29 | 4,216 | 4,288 | 4,190 | 4,270 | +62 | +1.5% | 2,513,600 |
| 2024/08/28 | 4,201 | 4,219 | 4,152 | 4,208 | -24 | -0.6% | 1,795,800 |
| 2024/08/27 | 4,239 | 4,248 | 4,201 | 4,232 | +5 | +0.1% | 1,604,000 |
| 2024/08/26 | 4,200 | 4,239 | 4,171 | 4,227 | -30 | -0.7% | 1,969,800 |
| 2024/08/23 | 4,242 | 4,286 | 4,217 | 4,257 | +30 | +0.7% | 1,777,800 |
| 2024/08/22 | 4,219 | 4,262 | 4,194 | 4,227 | +8 | +0.2% | 2,237,300 |
| 2024/08/21 | 4,117 | 4,256 | 4,109 | 4,219 | +54 | +1.3% | 2,449,600 |
| 2024/08/20 | 4,140 | 4,210 | 4,129 | 4,165 | +88 | +2.2% | 3,449,500 |
| 2024/08/19 | 4,145 | 4,170 | 4,052 | 4,077 | -136 | -3.2% | 3,456,600 |
| 2024/08/16 | 4,150 | 4,235 | 4,116 | 4,213 | +137 | +3.4% | 2,883,900 |
| 2024/08/15 | 4,032 | 4,110 | 4,030 | 4,076 | +46 | +1.1% | 2,294,500 |
| 2024/08/14 | 4,100 | 4,109 | 4,001 | 4,030 | -12 | -0.3% | 3,286,200 |
| 2024/08/13 | 3,943 | 4,061 | 3,936 | 4,042 | +155 | +4% | 3,979,100 |
| 2024/08/09 | 3,953 | 4,009 | 3,822 | 3,887 | -26 | -0.7% | 5,927,400 |
151～
200
件表示中 / 3715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 | 372,500円 | +6.6% | +11.8% | 2.52% | 21.72倍 | 2.02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％ |
| 村田製 | 208,100円 | -5.9% | -24.4% | 2.88% | 21.89倍 | 1.50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 | 156,700円 | -7.8% | -15.7% | 2.55% | 11.80倍 | 0.78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 |
| ルネサス | 191,100円 | +5.3% | +26.2% | 1.47% | 13.74倍 | 1.35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 | 270,200円 | -0.3% | +14.2% | 1.57% | 15.49倍 | 1.80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
