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 |
|---|---|---|---|---|---|---|---|
| 2023/10/11 | 3,935 | 3,964 | 3,929 | 3,950 | ±0 | ±0% | 3,561,700 |
| 2023/10/10 | 3,970 | 4,001 | 3,950 | 3,950 | +30 | +0.8% | 3,898,000 |
| 2023/10/06 | 3,921 | 3,939 | 3,898 | 3,920 | -28 | -0.7% | 3,781,800 |
| 2023/10/05 | 3,911 | 3,965 | 3,895 | 3,948 | +37 | +0.9% | 4,466,600 |
| 2023/10/04 | 3,906 | 3,953 | 3,894 | 3,911 | -26 | -0.7% | 4,950,200 |
| 2023/10/03 | 3,971 | 3,978 | 3,936 | 3,937 | -16 | -0.4% | 5,415,300 |
| 2023/10/02 | 3,945 | 4,025 | 3,935 | 3,953 | +60 | +1.5% | 5,301,800 |
| 2023/09/29 | 3,922 | 3,923 | 3,867 | 3,893 | +26 | +0.7% | 6,164,700 |
| 2023/09/28 | 3,856 | 3,907 | 3,838 | 3,867 | -22 | -0.6% | 4,826,700 |
| 2023/09/27 | 3,890 | 3,898 | 3,852 | 3,889 | -7 | -0.2% | 6,045,900 |
| 2023/09/26 | 3,925 | 3,935 | 3,896 | 3,896 | -58 | -1.5% | 5,391,900 |
| 2023/09/25 | 3,953 | 3,981 | 3,942 | 3,954 | -12 | -0.3% | 3,388,000 |
| 2023/09/22 | 3,948 | 4,003 | 3,935 | 3,966 | -41 | -1% | 5,130,300 |
| 2023/09/21 | 4,086 | 4,086 | 3,993 | 4,007 | -91 | -2.2% | 4,889,600 |
| 2023/09/20 | 4,065 | 4,122 | 4,045 | 4,098 | +49 | +1.2% | 3,901,200 |
| 2023/09/19 | 4,050 | 4,059 | 4,016 | 4,049 | -13 | -0.3% | 3,944,500 |
| 2023/09/15 | 4,061 | 4,080 | 4,038 | 4,062 | +14 | +0.3% | 5,434,300 |
| 2023/09/14 | 4,018 | 4,078 | 4,008 | 4,048 | -33 | -0.8% | 5,979,300 |
| 2023/09/13 | 4,086 | 4,105 | 4,066 | 4,081 | -9 | -0.2% | 2,974,600 |
| 2023/09/12 | 4,067 | 4,105 | 4,061 | 4,090 | +37 | +0.9% | 3,093,500 |
| 2023/09/11 | 4,082 | 4,095 | 4,050 | 4,053 | -21 | -0.5% | 2,375,000 |
| 2023/09/08 | 4,075 | 4,113 | 4,051 | 4,074 | -50 | -1.2% | 5,422,200 |
| 2023/09/07 | 4,125 | 4,179 | 4,119 | 4,124 | -42 | -1% | 3,299,600 |
| 2023/09/06 | 4,181 | 4,196 | 4,165 | 4,166 | -30 | -0.7% | 2,900,000 |
| 2023/09/05 | 4,188 | 4,206 | 4,166 | 4,196 | +32 | +0.8% | 3,202,800 |
| 2023/09/04 | 4,169 | 4,175 | 4,128 | 4,164 | +7 | +0.2% | 3,165,600 |
| 2023/09/01 | 4,142 | 4,169 | 4,128 | 4,157 | +4 | +0.1% | 3,447,300 |
| 2023/08/31 | 4,181 | 4,184 | 4,120 | 4,153 | -39 | -0.9% | 5,149,800 |
| 2023/08/30 | 4,178 | 4,211 | 4,174 | 4,192 | +52 | +1.3% | 3,066,100 |
| 2023/08/29 | 4,144 | 4,150 | 4,107 | 4,140 | +2 | ±0% | 2,351,500 |
| 2023/08/28 | 4,112 | 4,158 | 4,104 | 4,138 | +55 | +1.3% | 3,109,700 |
| 2023/08/25 | 4,064 | 4,106 | 4,062 | 4,083 | -51 | -1.2% | 2,869,500 |
| 2023/08/24 | 4,112 | 4,134 | 4,077 | 4,134 | +27 | +0.7% | 2,795,600 |
| 2023/08/23 | 4,055 | 4,123 | 4,047 | 4,107 | +52 | +1.3% | 2,612,300 |
| 2023/08/22 | 4,052 | 4,072 | 4,036 | 4,055 | +22 | +0.5% | 2,499,200 |
| 2023/08/21 | 4,053 | 4,068 | 4,013 | 4,033 | -18 | -0.4% | 2,519,500 |
| 2023/08/18 | 4,013 | 4,075 | 4,011 | 4,051 | -20 | -0.5% | 2,836,400 |
| 2023/08/17 | 4,026 | 4,103 | 3,999 | 4,071 | +36 | +0.9% | 3,368,900 |
| 2023/08/16 | 4,051 | 4,082 | 4,035 | 4,035 | -59 | -1.4% | 3,517,500 |
| 2023/08/15 | 4,141 | 4,159 | 4,085 | 4,094 | -8 | -0.2% | 2,797,700 |
| 2023/08/14 | 4,192 | 4,213 | 4,094 | 4,102 | -89 | -2.1% | 3,892,300 |
| 2023/08/10 | 4,101 | 4,196 | 4,099 | 4,191 | +57 | +1.4% | 3,810,600 |
| 2023/08/09 | 4,150 | 4,193 | 4,128 | 4,134 | -26 | -0.6% | 3,185,800 |
| 2023/08/08 | 4,155 | 4,188 | 4,123 | 4,160 | +53 | +1.3% | 3,348,600 |
| 2023/08/07 | 4,068 | 4,116 | 4,047 | 4,107 | -2 | ±0% | 3,709,700 |
| 2023/08/04 | 4,068 | 4,122 | 4,065 | 4,109 | -24 | -0.6% | 3,894,100 |
| 2023/08/03 | 4,100 | 4,169 | 4,088 | 4,133 | -35 | -0.8% | 4,859,000 |
| 2023/08/02 | 4,150 | 4,218 | 4,143 | 4,168 | -52 | -1.2% | 8,431,800 |
| 2023/08/01 | 4,302 | 4,317 | 4,220 | 4,220 | -128 | -2.9% | 10,644,600 |
| 2023/07/31 | 4,269 | 4,414 | 4,257 | 4,348 | -341 | -7.3% | 12,851,700 |
401～
450
件表示中 / 3712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 | 383,800円 | +6.6% | +11.8% | 2.45% | 22.38倍 | 2.08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％ |
| 村田製 | 208,500円 | -5.9% | -24.4% | 2.88% | 21.93倍 | 1.50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 | 163,800円 | -7.8% | -15.7% | 2.44% | 12.34倍 | 0.82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 |
| ルネサス | 182,100円 | +5.3% | +26.2% | 1.54% | 13.09倍 | 1.29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 | 275,600円 | -0.3% | +14.2% | 1.54% | 15.79倍 | 1.84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 |
市場注目の銘柄
チャート関連のコラム
