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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 3,935 | 4,019 | 3,924 | 3,970 | +40 | +1% | 3,390,300 |
| 2024/12/02 | 3,916 | 3,959 | 3,888 | 3,930 | +43 | +1.1% | 2,382,800 |
| 2024/11/29 | 3,900 | 3,934 | 3,649 | 3,887 | -48 | -1.2% | 14,159,600 |
| 2024/11/28 | 3,971 | 3,976 | 3,899 | 3,935 | -38 | -1% | 3,014,100 |
| 2024/11/27 | 4,108 | 4,124 | 3,968 | 3,973 | -205 | -4.9% | 4,115,000 |
| 2024/11/26 | 4,150 | 4,178 | 4,116 | 4,178 | -19 | -0.5% | 1,943,200 |
| 2024/11/25 | 4,175 | 4,218 | 4,161 | 4,197 | +83 | +2% | 5,253,400 |
| 2024/11/22 | 4,147 | 4,157 | 4,085 | 4,114 | +13 | +0.3% | 2,534,200 |
| 2024/11/21 | 4,063 | 4,129 | 4,043 | 4,101 | +29 | +0.7% | 2,116,800 |
| 2024/11/20 | 4,048 | 4,088 | 4,040 | 4,072 | -27 | -0.7% | 1,579,600 |
| 2024/11/19 | 4,070 | 4,122 | 4,056 | 4,099 | +40 | +1% | 2,389,000 |
| 2024/11/18 | 4,055 | 4,080 | 4,024 | 4,059 | -77 | -1.9% | 2,652,800 |
| 2024/11/15 | 4,141 | 4,189 | 4,122 | 4,136 | +16 | +0.4% | 2,227,500 |
| 2024/11/14 | 4,091 | 4,217 | 4,080 | 4,120 | +66 | +1.6% | 2,691,900 |
| 2024/11/13 | 4,130 | 4,138 | 4,017 | 4,054 | -120 | -2.9% | 3,799,400 |
| 2024/11/12 | 4,241 | 4,253 | 4,150 | 4,174 | -56 | -1.3% | 2,448,400 |
| 2024/11/11 | 4,271 | 4,281 | 4,221 | 4,230 | -67 | -1.6% | 2,089,500 |
| 2024/11/08 | 4,347 | 4,356 | 4,279 | 4,297 | -12 | -0.3% | 2,954,800 |
| 2024/11/07 | 4,400 | 4,413 | 4,302 | 4,309 | -28 | -0.6% | 4,704,400 |
| 2024/11/06 | 4,177 | 4,403 | 4,160 | 4,337 | +219 | +5.3% | 6,853,300 |
| 2024/11/05 | 4,114 | 4,199 | 4,097 | 4,118 | +74 | +1.8% | 3,636,100 |
| 2024/11/01 | 4,015 | 4,142 | 4,010 | 4,044 | -73 | -1.8% | 2,947,200 |
| 2024/10/31 | 4,117 | 4,142 | 4,083 | 4,117 | ±0 | ±0% | 3,481,900 |
| 2024/10/30 | 4,020 | 4,140 | 4,009 | 4,117 | +103 | +2.6% | 6,575,200 |
| 2024/10/29 | 3,968 | 4,015 | 3,914 | 4,014 | -2 | ±0% | 3,246,100 |
| 2024/10/28 | 3,871 | 4,048 | 3,840 | 4,016 | +129 | +3.3% | 5,458,900 |
| 2024/10/25 | 3,871 | 3,904 | 3,855 | 3,887 | +31 | +0.8% | 3,358,800 |
| 2024/10/24 | 3,850 | 3,882 | 3,812 | 3,856 | -32 | -0.8% | 3,465,800 |
| 2024/10/23 | 3,911 | 3,954 | 3,887 | 3,888 | -37 | -0.9% | 2,307,500 |
| 2024/10/22 | 3,958 | 3,958 | 3,890 | 3,925 | -33 | -0.8% | 3,008,200 |
| 2024/10/21 | 3,983 | 3,984 | 3,932 | 3,958 | -25 | -0.6% | 2,489,500 |
| 2024/10/18 | 3,981 | 4,003 | 3,973 | 3,983 | +67 | +1.7% | 2,730,500 |
| 2024/10/17 | 3,932 | 3,996 | 3,916 | 3,916 | -16 | -0.4% | 3,357,600 |
| 2024/10/16 | 3,920 | 3,967 | 3,914 | 3,932 | -95 | -2.4% | 3,768,000 |
| 2024/10/15 | 4,083 | 4,105 | 4,027 | 4,027 | -52 | -1.3% | 4,474,200 |
| 2024/10/11 | 4,100 | 4,127 | 4,060 | 4,079 | +8 | +0.2% | 3,175,600 |
| 2024/10/10 | 4,100 | 4,122 | 4,054 | 4,071 | -49 | -1.2% | 3,578,300 |
| 2024/10/09 | 4,180 | 4,186 | 4,095 | 4,120 | +1 | ±0% | 2,800,600 |
| 2024/10/08 | 4,233 | 4,248 | 4,095 | 4,119 | -146 | -3.4% | 3,119,700 |
| 2024/10/07 | 4,255 | 4,315 | 4,240 | 4,265 | +111 | +2.7% | 3,927,700 |
| 2024/10/04 | 4,119 | 4,170 | 4,108 | 4,154 | -3 | -0.1% | 2,048,000 |
| 2024/10/03 | 4,257 | 4,257 | 4,141 | 4,157 | +40 | +1% | 2,709,200 |
| 2024/10/02 | 4,100 | 4,170 | 4,098 | 4,117 | -69 | -1.6% | 3,705,500 |
| 2024/10/01 | 4,163 | 4,218 | 4,141 | 4,186 | -4 | -0.1% | 4,538,500 |
| 2024/09/30 | 4,188 | 4,250 | 4,167 | 4,190 | -251 | -5.7% | 5,883,100 |
| 2024/09/27 | 4,321 | 4,499 | 4,311 | 4,441 | +215 | +5.1% | 9,359,500 |
| 2024/09/26 | 4,189 | 4,226 | 4,118 | 4,226 | +96 | +2.3% | 4,172,200 |
| 2024/09/25 | 3,954 | 4,154 | 3,954 | 4,130 | +179 | +4.5% | 4,930,500 |
| 2024/09/24 | 3,980 | 4,028 | 3,942 | 3,951 | -14 | -0.4% | 3,282,000 |
| 2024/09/20 | 3,909 | 4,004 | 3,899 | 3,965 | +140 | +3.7% | 5,093,900 |
1～
50
件表示中 / 3593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 | 397,000円 | -0.9% | +1.7% | 2.28% | 27.59倍 | 2.20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 | 255,300円 | +3.7% | +30.7% | 2.12% | 20.23倍 | 1.87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 |
| ＴＤＫ | 204,700円 | +0.8% | +26.6% | 1.37% | 24.28倍 | 2.26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 |
| ルネサス | 205,000円 | +4.9% | -1.4% | 1.37% | 12.35倍 | 1.49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 |
| パナソニックＨ | 147,500円 | +1.2% | +1.1% | 2.71% | 11.11倍 | 0.78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年度にも車載機器売却へ |
市場注目の銘柄
チャート関連のコラム
