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 |
---|---|---|---|---|---|---|---|
2010/09/17 | 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 |
2010/09/06 | 9,500 | 9,650 | 9,450 | 9,630 | +280 | +3% | 1,509,900 |
2010/09/03 | 9,340 | 9,370 | 9,240 | 9,350 | +40 | +0.4% | 1,552,500 |
2010/09/02 | 9,340 | 9,350 | 9,170 | 9,310 | +110 | +1.2% | 1,815,200 |
2010/09/01 | 9,150 | 9,200 | 9,100 | 9,200 | +180 | +2% | 1,332,900 |
2010/08/31 | 9,270 | 9,290 | 9,020 | 9,020 | -440 | -4.7% | 1,346,500 |
2010/08/30 | 9,580 | 9,650 | 9,410 | 9,460 | +110 | +1.2% | 1,201,800 |
2010/08/27 | 9,070 | 9,410 | 9,070 | 9,350 | +140 | +1.5% | 1,309,500 |
2010/08/26 | 9,140 | 9,310 | 9,090 | 9,210 | +120 | +1.3% | 1,509,400 |
2010/08/25 | 9,120 | 9,230 | 9,020 | 9,090 | -160 | -1.7% | 1,679,400 |
2010/08/24 | 9,260 | 9,390 | 9,210 | 9,250 | -110 | -1.2% | 1,414,500 |
2010/08/23 | 9,350 | 9,440 | 9,280 | 9,360 | ±0 | ±0% | 1,257,200 |
2010/08/20 | 9,480 | 9,570 | 9,360 | 9,360 | -270 | -2.8% | 1,400,500 |
2010/08/19 | 9,440 | 9,690 | 9,420 | 9,630 | +180 | +1.9% | 1,248,700 |
2010/08/18 | 9,510 | 9,570 | 9,360 | 9,450 | +80 | +0.9% | 1,130,900 |
2010/08/17 | 9,270 | 9,460 | 9,250 | 9,370 | -50 | -0.5% | 997,700 |
2010/08/16 | 9,350 | 9,460 | 9,320 | 9,420 | -180 | -1.9% | 1,209,100 |
2010/08/13 | 9,650 | 9,770 | 9,510 | 9,600 | -90 | -0.9% | 1,775,500 |
2010/08/12 | 9,500 | 9,700 | 9,410 | 9,690 | +20 | +0.2% | 2,244,000 |
2010/08/11 | 9,900 | 9,980 | 9,660 | 9,670 | -440 | -4.4% | 1,758,300 |
2010/08/10 | 10,250 | 10,300 | 10,000 | 10,110 | -60 | -0.6% | 1,039,600 |
2010/08/09 | 10,140 | 10,260 | 10,110 | 10,170 | -90 | -0.9% | 914,600 |
2010/08/06 | 10,300 | 10,340 | 10,170 | 10,260 | -120 | -1.2% | 935,000 |
2010/08/05 | 10,380 | 10,400 | 10,260 | 10,380 | +370 | +3.7% | 1,558,700 |
2010/08/04 | 10,210 | 10,250 | 10,000 | 10,010 | -380 | -3.7% | 1,471,700 |
2010/08/03 | 10,440 | 10,460 | 10,270 | 10,390 | +200 | +2% | 1,060,800 |
2010/08/02 | 10,270 | 10,310 | 10,150 | 10,190 | -20 | -0.2% | 1,055,700 |
2010/07/30 | 10,600 | 10,600 | 10,190 | 10,210 | -380 | -3.6% | 1,668,600 |
2010/07/29 | 10,270 | 10,740 | 10,250 | 10,590 | +230 | +2.2% | 2,581,400 |
2010/07/28 | 10,120 | 10,410 | 10,110 | 10,360 | -40 | -0.4% | 3,104,500 |
2010/07/27 | 10,470 | 10,560 | 10,380 | 10,400 | -90 | -0.9% | 1,362,700 |
2010/07/26 | 10,530 | 10,550 | 10,440 | 10,490 | +170 | +1.6% | 1,027,900 |
2010/07/23 | 10,070 | 10,350 | 10,050 | 10,320 | +550 | +5.6% | 1,903,000 |
2010/07/22 | 9,820 | 9,910 | 9,730 | 9,770 | -120 | -1.2% | 1,469,400 |
2010/07/21 | 10,100 | 10,150 | 9,820 | 9,890 | -60 | -0.6% | 1,247,700 |
2010/07/20 | 9,950 | 10,030 | 9,920 | 9,950 | -260 | -2.5% | 1,866,500 |
2010/07/16 | 10,570 | 10,590 | 10,190 | 10,210 | -530 | -4.9% | 1,690,600 |
2010/07/15 | 10,700 | 10,790 | 10,660 | 10,740 | -100 | -0.9% | 1,057,800 |
2010/07/14 | 10,650 | 10,840 | 10,640 | 10,840 | +440 | +4.2% | 1,471,900 |
2010/07/13 | 10,630 | 10,660 | 10,370 | 10,400 | -220 | -2.1% | 1,580,600 |
2010/07/12 | 10,600 | 10,820 | 10,560 | 10,620 | -90 | -0.8% | 1,173,500 |
2010/07/09 | 10,660 | 10,770 | 10,560 | 10,710 | +240 | +2.3% | 2,272,700 |
3351~
3400
件表示中 / 3467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 | 439,900円 | -6.2% | -17.8% | 1.82% | 38.77倍 | 2.44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% |
富士通 | 226,800円 | +0.1% | +107.7% | 1.23% | 18.46倍 | 2.38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 | 784,300円 | +2.3% | +8.6% | 1.02% | 27.31倍 | 2.76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 | 531,300円 | +7.9% | +13.9% | 0.66% | 58.55倍 | 9.10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 |
レーザーテク | 4,049,000円 | +27.6% | +5.2% | 0.47% | 74.52倍 | 30.51倍 |
|
先端半導体向けマスク欠陥検査装置が柱。EUV光源品は独占。マスクブランクス検査装置も |
市場注目の銘柄
チャート関連のコラム