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 |
---|---|---|---|---|---|---|---|
2010/06/16 | 10,720 | 10,800 | 10,660 | 10,700 | +160 | +1.5% | 1,358,200 |
2010/06/15 | 10,490 | 10,580 | 10,440 | 10,540 | -80 | -0.8% | 1,020,800 |
2010/06/14 | 10,480 | 10,670 | 10,410 | 10,620 | +240 | +2.3% | 1,436,800 |
2010/06/11 | 10,550 | 10,560 | 10,360 | 10,380 | +150 | +1.5% | 5,317,700 |
2010/06/10 | 9,980 | 10,240 | 9,880 | 10,230 | +600 | +6.2% | 3,259,500 |
2010/06/09 | 9,710 | 9,750 | 9,470 | 9,630 | +70 | +0.7% | 2,738,000 |
2010/06/08 | 9,300 | 9,590 | 9,260 | 9,560 | +240 | +2.6% | 1,992,100 |
2010/06/07 | 9,590 | 9,590 | 9,270 | 9,320 | -570 | -5.8% | 2,353,800 |
2010/06/04 | 9,790 | 9,990 | 9,780 | 9,890 | +120 | +1.2% | 1,610,700 |
2010/06/03 | 9,620 | 9,800 | 9,610 | 9,770 | +300 | +3.2% | 2,237,000 |
2010/06/02 | 9,400 | 9,700 | 9,390 | 9,470 | -30 | -0.3% | 1,711,900 |
2010/06/01 | 9,660 | 9,660 | 9,410 | 9,500 | -110 | -1.1% | 1,158,800 |
2010/05/31 | 9,700 | 9,760 | 9,540 | 9,610 | -40 | -0.4% | 1,507,600 |
2010/05/28 | 9,540 | 9,750 | 9,470 | 9,650 | +410 | +4.4% | 3,159,300 |
2010/05/27 | 8,800 | 9,250 | 8,750 | 9,240 | +290 | +3.2% | 2,658,400 |
2010/05/26 | 9,100 | 9,170 | 8,840 | 8,950 | -70 | -0.8% | 2,427,100 |
2010/05/25 | 9,150 | 9,170 | 8,850 | 9,020 | -270 | -2.9% | 2,246,400 |
2010/05/24 | 9,310 | 9,340 | 9,050 | 9,290 | +20 | +0.2% | 2,504,300 |
2010/05/21 | 9,270 | 9,450 | 9,240 | 9,270 | -280 | -2.9% | 2,848,500 |
2010/05/20 | 9,760 | 9,770 | 9,480 | 9,550 | -280 | -2.8% | 2,023,600 |
2010/05/19 | 9,670 | 9,900 | 9,650 | 9,830 | -20 | -0.2% | 1,981,100 |
2010/05/18 | 9,920 | 10,040 | 9,770 | 9,850 | +150 | +1.5% | 1,722,300 |
2010/05/17 | 10,110 | 10,110 | 9,610 | 9,700 | -260 | -2.6% | 2,124,300 |
2010/05/14 | 9,990 | 10,110 | 9,870 | 9,960 | -240 | -2.4% | 2,421,400 |
2010/05/13 | 10,220 | 10,290 | 10,040 | 10,200 | +250 | +2.5% | 1,421,700 |
2010/05/12 | 10,140 | 10,240 | 9,850 | 9,950 | -150 | -1.5% | 1,597,400 |
2010/05/11 | 10,090 | 10,350 | 10,000 | 10,100 | +290 | +3% | 5,634,200 |
2010/05/10 | 10,170 | 10,320 | 9,780 | 9,810 | -310 | -3.1% | 4,692,700 |
2010/05/07 | 10,500 | 10,640 | 10,070 | 10,120 | -740 | -6.8% | 3,929,400 |
2010/05/06 | 10,670 | 10,860 | 10,610 | 10,860 | -310 | -2.8% | 2,590,700 |
2010/04/30 | 11,230 | 11,250 | 11,060 | 11,170 | +120 | +1.1% | 1,655,500 |
2010/04/28 | 11,070 | 11,320 | 11,040 | 11,050 | -620 | -5.3% | 5,063,700 |
2010/04/27 | 10,360 | 11,670 | 10,360 | 11,670 | +1,200 | +11.5% | 6,961,000 |
2010/04/26 | 10,290 | 10,470 | 10,230 | 10,470 | +380 | +3.8% | 1,015,900 |
2010/04/23 | 10,100 | 10,260 | 10,070 | 10,090 | -100 | -1% | 1,011,700 |
2010/04/22 | 10,290 | 10,300 | 10,120 | 10,190 | -280 | -2.7% | 1,098,500 |
2010/04/21 | 10,270 | 10,470 | 10,230 | 10,470 | +350 | +3.5% | 996,100 |
2010/04/20 | 10,240 | 10,260 | 10,050 | 10,120 | -110 | -1.1% | 1,052,800 |
2010/04/19 | 10,150 | 10,270 | 10,140 | 10,230 | -170 | -1.6% | 803,200 |
2010/04/16 | 10,570 | 10,570 | 10,370 | 10,400 | -160 | -1.5% | 876,900 |
2010/04/15 | 10,540 | 10,590 | 10,480 | 10,560 | +160 | +1.5% | 1,134,700 |
2010/04/14 | 10,300 | 10,430 | 10,210 | 10,400 | +150 | +1.5% | 834,700 |
2010/04/13 | 10,250 | 10,290 | 10,140 | 10,250 | -60 | -0.6% | 827,000 |
2010/04/12 | 10,410 | 10,500 | 10,310 | 10,310 | +70 | +0.7% | 738,200 |
2010/04/09 | 10,240 | 10,290 | 10,220 | 10,240 | -20 | -0.2% | 2,193,000 |
2010/04/08 | 10,220 | 10,290 | 10,170 | 10,260 | -60 | -0.6% | 1,126,700 |
2010/04/07 | 10,410 | 10,460 | 10,320 | 10,320 | -100 | -1% | 892,300 |
2010/04/06 | 10,590 | 10,620 | 10,380 | 10,420 | -70 | -0.7% | 985,800 |
2010/04/05 | 10,460 | 10,570 | 10,420 | 10,490 | +270 | +2.6% | 1,228,200 |
2010/04/02 | 10,150 | 10,270 | 10,130 | 10,220 | +10 | +0.1% | 725,600 |
3401~
3450
件表示中 / 3451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 | 462,800円 | -6.2% | -17.8% | 1.73% | 40.79倍 | 2.57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 | 236,300円 | +0.1% | +107.7% | 1.18% | 19.23倍 | 2.48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 |
ルネサス | 250,300円 | +4.9% | -1.4% | 1.12% | 15.04倍 | 2.24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 | 695,600円 | +2.2% | +8.4% | 1.15% | 24.22倍 | 2.44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 | 510,600円 | +7.9% | +13.9% | 0.69% | 56.27倍 | 8.74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