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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 12,460 | 12,500 | 12,370 | 12,390 | ±0 | ±0% | 1,140,900 |
2011/02/03 | 12,560 | 12,600 | 12,340 | 12,390 | -450 | -3.5% | 1,706,400 |
2011/02/02 | 12,850 | 12,990 | 12,700 | 12,840 | -170 | -1.3% | 1,774,700 |
2011/02/01 | 13,130 | 13,130 | 12,960 | 13,010 | +50 | +0.4% | 742,600 |
2011/01/31 | 12,780 | 13,080 | 12,640 | 12,960 | +40 | +0.3% | 1,732,500 |
2011/01/28 | 13,150 | 13,200 | 12,840 | 12,920 | -330 | -2.5% | 1,810,100 |
2011/01/27 | 12,850 | 13,340 | 12,780 | 13,250 | +580 | +4.6% | 4,992,200 |
2011/01/26 | 12,530 | 12,680 | 12,530 | 12,670 | +50 | +0.4% | 933,800 |
2011/01/25 | 12,320 | 12,620 | 12,300 | 12,620 | +300 | +2.4% | 1,024,400 |
2011/01/24 | 12,380 | 12,400 | 12,200 | 12,320 | +90 | +0.7% | 918,200 |
2011/01/21 | 12,670 | 12,700 | 12,200 | 12,230 | -530 | -4.2% | 2,008,000 |
2011/01/20 | 12,830 | 12,890 | 12,660 | 12,760 | -220 | -1.7% | 870,300 |
2011/01/19 | 12,990 | 13,020 | 12,900 | 12,980 | +50 | +0.4% | 586,200 |
2011/01/18 | 12,800 | 12,960 | 12,800 | 12,930 | +70 | +0.5% | 579,700 |
2011/01/17 | 12,980 | 12,980 | 12,840 | 12,860 | +50 | +0.4% | 776,800 |
2011/01/14 | 12,860 | 13,040 | 12,800 | 12,810 | -240 | -1.8% | 1,652,000 |
2011/01/13 | 13,000 | 13,070 | 12,970 | 13,050 | +130 | +1% | 913,900 |
2011/01/12 | 13,020 | 13,070 | 12,920 | 12,920 | -60 | -0.5% | 926,600 |
2011/01/11 | 13,090 | 13,090 | 12,950 | 12,980 | -120 | -0.9% | 1,133,100 |
2011/01/07 | 12,980 | 13,110 | 12,940 | 13,100 | +130 | +1% | 1,160,900 |
2011/01/06 | 12,810 | 13,050 | 12,790 | 12,970 | +340 | +2.7% | 1,355,000 |
2011/01/05 | 12,620 | 12,640 | 12,550 | 12,630 | -60 | -0.5% | 910,800 |
2011/01/04 | 12,650 | 12,700 | 12,570 | 12,690 | +220 | +1.8% | 1,022,400 |
2010/12/30 | 12,550 | 12,600 | 12,400 | 12,470 | -150 | -1.2% | 825,300 |
2010/12/29 | 12,510 | 12,620 | 12,470 | 12,620 | +70 | +0.6% | 504,600 |
2010/12/28 | 12,480 | 12,620 | 12,430 | 12,550 | +50 | +0.4% | 1,025,100 |
2010/12/27 | 12,330 | 12,520 | 12,310 | 12,500 | +180 | +1.5% | 826,900 |
2010/12/24 | 12,220 | 12,390 | 12,190 | 12,320 | -30 | -0.2% | 796,600 |
2010/12/22 | 12,430 | 12,490 | 12,320 | 12,350 | -70 | -0.6% | 760,500 |
2010/12/21 | 12,280 | 12,460 | 12,260 | 12,420 | +270 | +2.2% | 1,056,000 |
2010/12/20 | 12,370 | 12,390 | 12,150 | 12,150 | -220 | -1.8% | 1,148,600 |
2010/12/17 | 12,550 | 12,550 | 12,310 | 12,370 | -90 | -0.7% | 1,274,600 |
2010/12/16 | 12,550 | 12,580 | 12,400 | 12,460 | -120 | -1% | 976,500 |
2010/12/15 | 12,690 | 12,690 | 12,510 | 12,580 | +40 | +0.3% | 1,173,500 |
2010/12/14 | 12,490 | 12,580 | 12,420 | 12,540 | +10 | +0.1% | 829,100 |
2010/12/13 | 12,300 | 12,530 | 12,270 | 12,530 | +180 | +1.5% | 807,200 |
2010/12/10 | 12,820 | 12,820 | 12,350 | 12,350 | -240 | -1.9% | 4,245,000 |
2010/12/09 | 12,670 | 12,670 | 12,530 | 12,590 | +150 | +1.2% | 781,700 |
2010/12/08 | 12,490 | 12,560 | 12,410 | 12,440 | ±0 | ±0% | 1,011,900 |
2010/12/07 | 12,410 | 12,500 | 12,310 | 12,440 | -10 | -0.1% | 850,400 |
2010/12/06 | 12,630 | 12,640 | 12,390 | 12,450 | -100 | -0.8% | 762,100 |
2010/12/03 | 12,510 | 12,700 | 12,490 | 12,550 | +160 | +1.3% | 1,406,300 |
2010/12/02 | 12,430 | 12,460 | 12,340 | 12,390 | +190 | +1.6% | 1,372,300 |
2010/12/01 | 12,000 | 12,220 | 12,000 | 12,200 | +210 | +1.8% | 1,370,700 |
2010/11/30 | 12,150 | 12,180 | 11,970 | 11,990 | -230 | -1.9% | 1,227,700 |
2010/11/29 | 12,210 | 12,250 | 12,060 | 12,220 | +130 | +1.1% | 795,700 |
2010/11/26 | 12,170 | 12,280 | 12,090 | 12,090 | -90 | -0.7% | 743,900 |
2010/11/25 | 12,100 | 12,220 | 11,980 | 12,180 | +210 | +1.8% | 1,150,900 |
2010/11/24 | 11,650 | 12,030 | 11,650 | 11,970 | -80 | -0.7% | 1,459,500 |
2010/11/22 | 12,200 | 12,200 | 12,050 | 12,050 | +110 | +0.9% | 970,000 |
3251~
3300
件表示中 / 3458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 | 467,400円 | -6.2% | -17.8% | 1.71% | 41.19倍 | 2.59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 | 275,700円 | +4.9% | -1.4% | 1.02% | 16.56倍 | 2.47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 | 233,300円 | +0.1% | +107.7% | 1.20% | 18.99倍 | 2.45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 | 735,300円 | +2.2% | +8.4% | 1.09% | 25.61倍 | 2.57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 | 552,000円 | +7.9% | +13.9% | 0.63% | 60.83倍 | 9.45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