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 |
---|---|---|---|---|---|---|---|
2010/11/19 | 12,200 | 12,240 | 11,910 | 11,940 | -60 | -0.5% | 1,356,300 |
2010/11/18 | 11,840 | 12,010 | 11,710 | 12,000 | +60 | +0.5% | 1,699,200 |
2010/11/17 | 11,650 | 11,960 | 11,650 | 11,940 | +50 | +0.4% | 1,367,100 |
2010/11/16 | 12,260 | 12,300 | 11,860 | 11,890 | -330 | -2.7% | 1,907,000 |
2010/11/15 | 12,080 | 12,230 | 12,010 | 12,220 | +200 | +1.7% | 764,300 |
2010/11/12 | 12,370 | 12,400 | 12,000 | 12,020 | -370 | -3% | 1,429,300 |
2010/11/11 | 12,390 | 12,440 | 12,260 | 12,390 | +70 | +0.6% | 998,400 |
2010/11/10 | 12,300 | 12,440 | 12,100 | 12,320 | +20 | +0.2% | 1,306,800 |
2010/11/09 | 12,400 | 12,440 | 12,240 | 12,300 | -120 | -1% | 1,310,400 |
2010/11/08 | 12,280 | 12,440 | 12,220 | 12,420 | +370 | +3.1% | 1,517,400 |
2010/11/05 | 11,800 | 12,110 | 11,800 | 12,050 | +320 | +2.7% | 2,023,600 |
2010/11/04 | 11,800 | 11,800 | 11,620 | 11,730 | +120 | +1% | 1,307,000 |
2010/11/02 | 11,680 | 11,770 | 11,540 | 11,610 | -20 | -0.2% | 1,075,200 |
2010/11/01 | 11,660 | 12,000 | 11,590 | 11,630 | -20 | -0.2% | 950,200 |
2010/10/29 | 11,690 | 11,860 | 11,650 | 11,650 | -200 | -1.7% | 1,786,300 |
2010/10/28 | 11,310 | 11,960 | 11,290 | 11,850 | +620 | +5.5% | 3,070,200 |
2010/10/27 | 11,190 | 11,540 | 11,060 | 11,230 | +110 | +1% | 2,819,000 |
2010/10/26 | 11,240 | 11,250 | 11,060 | 11,120 | -130 | -1.2% | 911,900 |
2010/10/25 | 11,330 | 11,390 | 11,240 | 11,250 | -60 | -0.5% | 612,300 |
2010/10/22 | 11,330 | 11,340 | 11,260 | 11,310 | +90 | +0.8% | 892,200 |
2010/10/21 | 11,360 | 11,420 | 11,180 | 11,220 | +30 | +0.3% | 1,934,900 |
2010/10/20 | 11,200 | 11,220 | 11,070 | 11,190 | -230 | -2% | 1,623,300 |
2010/10/19 | 11,240 | 11,440 | 11,240 | 11,420 | +200 | +1.8% | 1,209,600 |
2010/10/18 | 11,190 | 11,340 | 11,170 | 11,220 | -90 | -0.8% | 1,278,400 |
2010/10/15 | 11,320 | 11,370 | 11,170 | 11,310 | +60 | +0.5% | 1,622,700 |
2010/10/14 | 11,080 | 11,330 | 11,070 | 11,250 | +240 | +2.2% | 1,695,000 |
2010/10/13 | 10,920 | 11,060 | 10,900 | 11,010 | +250 | +2.3% | 1,972,900 |
2010/10/12 | 10,750 | 10,920 | 10,720 | 10,760 | +110 | +1% | 1,968,400 |
2010/10/08 | 10,850 | 10,850 | 10,600 | 10,650 | -200 | -1.8% | 2,034,900 |
2010/10/07 | 11,030 | 11,030 | 10,830 | 10,850 | -180 | -1.6% | 1,529,500 |
2010/10/06 | 11,100 | 11,140 | 10,900 | 11,030 | +80 | +0.7% | 1,814,000 |
2010/10/05 | 10,740 | 10,990 | 10,710 | 10,950 | +210 | +2% | 1,985,100 |
2010/10/04 | 10,750 | 10,950 | 10,730 | 10,740 | +100 | +0.9% | 1,757,200 |
2010/10/01 | 10,710 | 10,830 | 10,630 | 10,640 | +10 | +0.1% | 1,828,900 |
2010/09/30 | 10,860 | 10,920 | 10,600 | 10,630 | -310 | -2.8% | 1,868,900 |
2010/09/29 | 10,980 | 11,000 | 10,880 | 10,940 | +50 | +0.5% | 2,375,600 |
2010/09/28 | 10,790 | 11,060 | 10,770 | 10,890 | +160 | +1.5% | 2,640,500 |
2010/09/27 | 10,460 | 10,740 | 10,460 | 10,730 | +330 | +3.2% | 1,305,200 |
2010/09/24 | 10,350 | 10,640 | 10,320 | 10,400 | -120 | -1.1% | 2,250,600 |
2010/09/22 | 10,480 | 10,580 | 10,450 | 10,520 | -70 | -0.7% | 1,706,500 |
2010/09/21 | 10,720 | 10,740 | 10,510 | 10,590 | +320 | +3.1% | 2,285,500 |
2010/09/17 | 10,290 | 10,320 | 10,210 | 10,270 | +50 | +0.5% | 1,137,700 |
2010/09/16 | 10,250 | 10,280 | 10,150 | 10,220 | +160 | +1.6% | 1,980,300 |
2010/09/15 | 9,640 | 10,190 | 9,550 | 10,060 | +320 | +3.3% | 2,884,300 |
2010/09/14 | 9,840 | 9,880 | 9,680 | 9,740 | -110 | -1.1% | 1,056,900 |
2010/09/13 | 9,830 | 9,930 | 9,820 | 9,850 | +150 | +1.5% | 1,162,400 |
2010/09/10 | 9,550 | 9,700 | 9,520 | 9,700 | +150 | +1.6% | 2,873,800 |
2010/09/09 | 9,530 | 9,610 | 9,500 | 9,550 | +90 | +1% | 754,600 |
2010/09/08 | 9,420 | 9,520 | 9,400 | 9,460 | -110 | -1.1% | 1,486,400 |
2010/09/07 | 9,560 | 9,790 | 9,540 | 9,570 | -60 | -0.6% | 1,221,700 |
3301~
3350
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