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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 4,670 | 4,675 | 4,598 | 4,598 | -48 | -1% | 2,597,700 |
| 2023/05/10 | 4,620 | 4,663 | 4,611 | 4,646 | +20 | +0.4% | 2,558,400 |
| 2023/05/09 | 4,611 | 4,632 | 4,593 | 4,626 | +43 | +0.9% | 2,827,700 |
| 2023/05/08 | 4,603 | 4,644 | 4,583 | 4,583 | -75 | -1.6% | 3,786,200 |
| 2023/05/02 | 4,689 | 4,699 | 4,647 | 4,658 | -9 | -0.2% | 2,479,200 |
| 2023/05/01 | 4,650 | 4,709 | 4,644 | 4,667 | +78 | +1.7% | 3,603,600 |
| 2023/04/28 | 4,600 | 4,613 | 4,497 | 4,589 | +23 | +0.5% | 5,128,700 |
| 2023/04/27 | 4,551 | 4,614 | 4,507 | 4,566 | +73 | +1.6% | 5,652,600 |
| 2023/04/26 | 4,625 | 4,625 | 4,467 | 4,493 | -99 | -2.2% | 3,990,800 |
| 2023/04/25 | 4,640 | 4,673 | 4,587 | 4,592 | -40 | -0.9% | 2,818,700 |
| 2023/04/24 | 4,638 | 4,640 | 4,606 | 4,632 | -10 | -0.2% | 1,600,900 |
| 2023/04/21 | 4,673 | 4,685 | 4,636 | 4,642 | -22 | -0.5% | 2,041,400 |
| 2023/04/20 | 4,625 | 4,685 | 4,586 | 4,664 | +18 | +0.4% | 2,251,100 |
| 2023/04/19 | 4,630 | 4,680 | 4,629 | 4,646 | -33 | -0.7% | 2,563,100 |
| 2023/04/18 | 4,668 | 4,699 | 4,647 | 4,679 | +12 | +0.3% | 2,660,500 |
| 2023/04/17 | 4,670 | 4,731 | 4,663 | 4,667 | +94 | +2.1% | 3,225,100 |
| 2023/04/14 | 4,637 | 4,637 | 4,542 | 4,573 | +6 | +0.1% | 4,142,800 |
| 2023/04/13 | 4,515 | 4,582 | 4,497 | 4,567 | +46 | +1% | 3,038,900 |
| 2023/04/12 | 4,478 | 4,530 | 4,478 | 4,521 | +25 | +0.6% | 2,931,300 |
| 2023/04/11 | 4,500 | 4,523 | 4,475 | 4,496 | +43 | +1% | 3,974,000 |
| 2023/04/10 | 4,500 | 4,525 | 4,409 | 4,453 | -52 | -1.2% | 3,487,500 |
| 2023/04/07 | 4,470 | 4,519 | 4,466 | 4,505 | +52 | +1.2% | 1,998,100 |
| 2023/04/06 | 4,529 | 4,529 | 4,433 | 4,453 | -128 | -2.8% | 5,113,700 |
| 2023/04/05 | 4,667 | 4,701 | 4,566 | 4,581 | -156 | -3.3% | 4,982,200 |
| 2023/04/04 | 4,802 | 4,815 | 4,722 | 4,737 | -56 | -1.2% | 4,115,800 |
| 2023/04/03 | 4,849 | 4,850 | 4,773 | 4,793 | +33 | +0.7% | 3,880,800 |
| 2023/03/31 | 4,760 | 4,813 | 4,735 | 4,760 | +70 | +1.5% | 5,049,900 |
| 2023/03/30 | 4,710 | 4,720 | 4,618 | 4,690 | -18,760 | -80% | 3,023,500 |
| 2023/03/29 | 23,000 | 23,450 | 22,995 | 23,450 | +385 | +1.7% | 751,300 |
| 2023/03/28 | 23,015 | 23,150 | 22,960 | 23,065 | +75 | +0.3% | 520,600 |
| 2023/03/27 | 23,025 | 23,060 | 22,870 | 22,990 | +80 | +0.3% | 446,600 |
| 2023/03/24 | 22,880 | 22,920 | 22,730 | 22,910 | -175 | -0.8% | 719,800 |
| 2023/03/23 | 23,090 | 23,215 | 22,820 | 23,085 | -155 | -0.7% | 604,700 |
| 2023/03/22 | 23,115 | 23,350 | 23,010 | 23,240 | +465 | +2% | 649,900 |
| 2023/03/20 | 23,080 | 23,170 | 22,770 | 22,775 | -310 | -1.3% | 495,000 |
| 2023/03/17 | 22,845 | 23,085 | 22,760 | 23,085 | +210 | +0.9% | 766,100 |
| 2023/03/16 | 22,790 | 23,065 | 22,695 | 22,875 | -385 | -1.7% | 628,600 |
| 2023/03/15 | 23,190 | 23,380 | 23,105 | 23,260 | +145 | +0.6% | 613,100 |
| 2023/03/14 | 23,305 | 23,350 | 23,025 | 23,115 | -495 | -2.1% | 764,900 |
| 2023/03/13 | 23,845 | 23,885 | 23,430 | 23,610 | -520 | -2.2% | 640,300 |
| 2023/03/10 | 24,040 | 24,320 | 24,010 | 24,130 | -345 | -1.4% | 1,261,400 |
| 2023/03/09 | 24,450 | 24,645 | 24,390 | 24,475 | +260 | +1.1% | 791,100 |
| 2023/03/08 | 24,200 | 24,345 | 24,135 | 24,215 | -75 | -0.3% | 613,800 |
| 2023/03/07 | 24,360 | 24,450 | 24,235 | 24,290 | -35 | -0.1% | 578,900 |
| 2023/03/06 | 24,325 | 24,405 | 24,255 | 24,325 | +310 | +1.3% | 578,100 |
| 2023/03/03 | 23,870 | 24,120 | 23,845 | 24,015 | +370 | +1.6% | 861,500 |
| 2023/03/02 | 23,795 | 23,870 | 23,545 | 23,645 | -10 | ±0% | 747,400 |
| 2023/03/01 | 23,155 | 23,680 | 23,100 | 23,655 | +485 | +2.1% | 700,700 |
| 2023/02/28 | 23,340 | 23,475 | 23,155 | 23,170 | +30 | +0.1% | 741,500 |
| 2023/02/27 | 22,685 | 23,215 | 22,620 | 23,140 | +660 | +2.9% | 756,200 |
251～
300
件表示中 / 3457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 | 471,200円 | -6.2% | -17.8% | 1.70% | 41.52倍 | 2.61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％ |
| ルネサス | 275,200円 | +4.9% | -1.4% | 1.02% | 16.53倍 | 2.46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 |
| 富士通 | 235,300円 | +0.1% | +107.7% | 1.19% | 19.15倍 | 2.47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 |
| ニデック | 740,000円 | +2.2% | +8.4% | 1.08% | 25.77倍 | 2.60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 | 558,500円 | +7.9% | +13.9% | 0.63% | 61.55倍 | 9.57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
該当銘柄がありません
チャート関連のコラム
