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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 4,577 | 4,592 | 4,536 | 4,565 | -40 | -0.9% | 1,842,300 |
| 2024/05/27 | 4,596 | 4,623 | 4,561 | 4,605 | +14 | +0.3% | 1,360,500 |
| 2024/05/24 | 4,536 | 4,619 | 4,526 | 4,591 | -37 | -0.8% | 1,903,500 |
| 2024/05/23 | 4,548 | 4,642 | 4,548 | 4,628 | +78 | +1.7% | 1,843,900 |
| 2024/05/22 | 4,607 | 4,647 | 4,550 | 4,550 | -37 | -0.8% | 2,264,600 |
| 2024/05/21 | 4,702 | 4,710 | 4,587 | 4,587 | -87 | -1.9% | 1,854,000 |
| 2024/05/20 | 4,604 | 4,748 | 4,604 | 4,674 | +77 | +1.7% | 2,766,800 |
| 2024/05/17 | 4,571 | 4,614 | 4,563 | 4,597 | -13 | -0.3% | 1,930,200 |
| 2024/05/16 | 4,508 | 4,612 | 4,496 | 4,610 | +106 | +2.4% | 3,405,200 |
| 2024/05/15 | 4,590 | 4,618 | 4,457 | 4,504 | -123 | -2.7% | 4,254,500 |
| 2024/05/14 | 4,657 | 4,664 | 4,560 | 4,627 | +8 | +0.2% | 2,022,300 |
| 2024/05/13 | 4,632 | 4,657 | 4,610 | 4,619 | -53 | -1.1% | 1,774,800 |
| 2024/05/10 | 4,694 | 4,742 | 4,636 | 4,672 | +44 | +1% | 3,182,400 |
| 2024/05/09 | 4,648 | 4,686 | 4,627 | 4,628 | +50 | +1.1% | 1,697,600 |
| 2024/05/08 | 4,670 | 4,681 | 4,573 | 4,578 | -125 | -2.7% | 3,000,100 |
| 2024/05/07 | 4,730 | 4,745 | 4,674 | 4,703 | +26 | +0.6% | 4,414,400 |
| 2024/05/02 | 4,607 | 4,710 | 4,601 | 4,677 | +18 | +0.4% | 2,892,500 |
| 2024/05/01 | 4,601 | 4,675 | 4,581 | 4,659 | +32 | +0.7% | 2,742,000 |
| 2024/04/30 | 4,613 | 4,712 | 4,580 | 4,627 | +99 | +2.2% | 5,496,300 |
| 2024/04/26 | 4,444 | 4,548 | 4,424 | 4,528 | +73 | +1.6% | 4,506,900 |
| 2024/04/25 | 4,386 | 4,523 | 4,354 | 4,455 | -158 | -3.4% | 8,683,300 |
| 2024/04/24 | 4,470 | 4,613 | 4,443 | 4,613 | +213 | +4.8% | 5,657,200 |
| 2024/04/23 | 4,439 | 4,471 | 4,387 | 4,400 | -26 | -0.6% | 2,468,600 |
| 2024/04/22 | 4,325 | 4,453 | 4,285 | 4,426 | +161 | +3.8% | 3,771,700 |
| 2024/04/19 | 4,300 | 4,328 | 4,233 | 4,265 | -73 | -1.7% | 4,663,500 |
| 2024/04/18 | 4,350 | 4,380 | 4,319 | 4,338 | -24 | -0.6% | 2,910,100 |
| 2024/04/17 | 4,513 | 4,513 | 4,346 | 4,362 | -148 | -3.3% | 4,314,000 |
| 2024/04/16 | 4,360 | 4,512 | 4,343 | 4,510 | +114 | +2.6% | 4,607,700 |
| 2024/04/15 | 4,370 | 4,416 | 4,355 | 4,396 | +2 | ±0% | 2,596,100 |
| 2024/04/12 | 4,471 | 4,508 | 4,385 | 4,394 | -7 | -0.2% | 4,550,400 |
| 2024/04/11 | 4,314 | 4,417 | 4,306 | 4,401 | +51 | +1.2% | 2,894,700 |
| 2024/04/10 | 4,304 | 4,371 | 4,299 | 4,350 | +29 | +0.7% | 3,068,100 |
| 2024/04/09 | 4,262 | 4,364 | 4,252 | 4,321 | +89 | +2.1% | 3,400,000 |
| 2024/04/08 | 4,390 | 4,409 | 4,193 | 4,232 | +4 | +0.1% | 4,339,700 |
| 2024/04/05 | 4,244 | 4,274 | 4,165 | 4,228 | -86 | -2% | 5,085,100 |
| 2024/04/04 | 4,300 | 4,366 | 4,271 | 4,314 | +132 | +3.2% | 4,994,400 |
| 2024/04/03 | 4,170 | 4,254 | 4,158 | 4,182 | +11 | +0.3% | 4,117,900 |
| 2024/04/02 | 4,280 | 4,298 | 4,162 | 4,171 | -132 | -3.1% | 4,637,600 |
| 2024/04/01 | 4,240 | 4,420 | 4,234 | 4,303 | +118 | +2.8% | 4,828,100 |
| 2024/03/29 | 4,190 | 4,203 | 4,158 | 4,185 | -35 | -0.8% | 4,945,200 |
| 2024/03/28 | 4,253 | 4,279 | 4,194 | 4,220 | -17 | -0.4% | 3,289,000 |
| 2024/03/27 | 4,258 | 4,276 | 4,224 | 4,237 | +3 | +0.1% | 3,863,700 |
| 2024/03/26 | 4,180 | 4,267 | 4,162 | 4,234 | -62 | -1.4% | 4,073,600 |
| 2024/03/25 | 4,366 | 4,377 | 4,290 | 4,296 | -91 | -2.1% | 2,615,800 |
| 2024/03/22 | 4,398 | 4,447 | 4,387 | 4,387 | +4 | +0.1% | 3,506,500 |
| 2024/03/21 | 4,435 | 4,439 | 4,357 | 4,383 | -53 | -1.2% | 4,330,300 |
| 2024/03/19 | 4,389 | 4,436 | 4,340 | 4,436 | +64 | +1.5% | 2,856,900 |
| 2024/03/18 | 4,333 | 4,390 | 4,307 | 4,372 | +83 | +1.9% | 3,250,100 |
| 2024/03/15 | 4,239 | 4,306 | 4,228 | 4,289 | +28 | +0.7% | 3,133,300 |
| 2024/03/14 | 4,280 | 4,283 | 4,195 | 4,261 | -39 | -0.9% | 3,717,100 |
301～
350
件表示中 / 3764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 | 456,500円 | +1.2% | -0.2% | 2.06% | 29.79倍 | 2.47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％ |
| キヤノン | 439,400円 | +2.0% | +56.7% | 3.64% | 11.98倍 | 1.23倍 |
|
カメラ、複合機の最大手。ミラーレスカメラ注力。半導体露光装置、監視カメラ、医療機器も展開 |
| 村田製 | 244,300円 | -5.9% | -24.4% | 2.46% | 25.45倍 | 1.75倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー（ＭＬＣＣ）が柱。海外売上が大半 |
| パナソニックＨ | 152,700円 | -7.8% | -15.7% | 2.62% | 11.50倍 | 0.76倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。２４年度に車載機器事業売却 |
| ＴＤＫ | 192,300円 | -3.9% | -18.8% | 1.56% | 27.03倍 | 2.03倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
市場注目の銘柄
チャート関連のコラム
