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 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 3,173 | 3,183 | 3,038 | 3,114 | -186 | -5.6% | 7,991,500 |
| 2025/04/08 | 3,340 | 3,443 | 3,280 | 3,300 | +148 | +4.7% | 7,793,500 |
| 2025/04/07 | 3,204 | 3,259 | 3,109 | 3,152 | -428 | -12% | 9,062,500 |
| 2025/04/04 | 3,685 | 3,695 | 3,537 | 3,580 | -255 | -6.6% | 7,866,200 |
| 2025/04/03 | 3,800 | 3,875 | 3,785 | 3,835 | -233 | -5.7% | 5,940,400 |
| 2025/04/02 | 4,091 | 4,100 | 4,022 | 4,068 | -21 | -0.5% | 3,372,300 |
| 2025/04/01 | 4,090 | 4,134 | 4,072 | 4,089 | +29 | +0.7% | 4,042,200 |
| 2025/03/31 | 4,167 | 4,175 | 4,044 | 4,060 | -247 | -5.7% | 5,801,500 |
| 2025/03/28 | 4,354 | 4,371 | 4,272 | 4,307 | -122 | -2.8% | 3,729,400 |
| 2025/03/27 | 4,396 | 4,452 | 4,385 | 4,429 | +32 | +0.7% | 3,943,500 |
| 2025/03/26 | 4,404 | 4,436 | 4,374 | 4,397 | +36 | +0.8% | 3,271,600 |
| 2025/03/25 | 4,408 | 4,422 | 4,351 | 4,361 | +40 | +0.9% | 2,311,700 |
| 2025/03/24 | 4,393 | 4,396 | 4,298 | 4,321 | -57 | -1.3% | 2,478,500 |
| 2025/03/21 | 4,375 | 4,462 | 4,365 | 4,378 | -36 | -0.8% | 3,668,500 |
| 2025/03/19 | 4,409 | 4,460 | 4,399 | 4,414 | +9 | +0.2% | 2,724,600 |
| 2025/03/18 | 4,410 | 4,481 | 4,390 | 4,405 | +68 | +1.6% | 3,090,700 |
| 2025/03/17 | 4,382 | 4,427 | 4,331 | 4,337 | +14 | +0.3% | 2,186,500 |
| 2025/03/14 | 4,217 | 4,355 | 4,206 | 4,323 | +83 | +2% | 8,521,300 |
| 2025/03/13 | 4,364 | 4,369 | 4,224 | 4,240 | -73 | -1.7% | 3,614,000 |
| 2025/03/12 | 4,273 | 4,331 | 4,262 | 4,313 | +33 | +0.8% | 2,570,700 |
| 2025/03/11 | 4,431 | 4,448 | 4,226 | 4,280 | -81 | -1.9% | 4,761,800 |
| 2025/03/10 | 4,253 | 4,387 | 4,248 | 4,361 | +112 | +2.6% | 3,200,400 |
| 2025/03/07 | 4,186 | 4,259 | 4,178 | 4,249 | -77 | -1.8% | 3,931,500 |
| 2025/03/06 | 4,345 | 4,371 | 4,309 | 4,326 | +39 | +0.9% | 2,489,600 |
| 2025/03/05 | 4,253 | 4,300 | 4,211 | 4,287 | -18 | -0.4% | 3,402,100 |
| 2025/03/04 | 4,309 | 4,318 | 4,219 | 4,305 | -55 | -1.3% | 3,189,300 |
| 2025/03/03 | 4,370 | 4,395 | 4,313 | 4,360 | +51 | +1.2% | 2,389,500 |
| 2025/02/28 | 4,409 | 4,426 | 4,270 | 4,309 | -158 | -3.5% | 3,970,400 |
| 2025/02/27 | 4,505 | 4,534 | 4,457 | 4,467 | -16 | -0.4% | 2,013,800 |
| 2025/02/26 | 4,532 | 4,538 | 4,423 | 4,483 | -56 | -1.2% | 2,793,100 |
| 2025/02/25 | 4,412 | 4,583 | 4,395 | 4,539 | +72 | +1.6% | 4,344,800 |
| 2025/02/21 | 4,445 | 4,486 | 4,393 | 4,467 | +43 | +1% | 2,111,000 |
| 2025/02/20 | 4,411 | 4,444 | 4,367 | 4,424 | -24 | -0.5% | 2,705,100 |
| 2025/02/19 | 4,419 | 4,490 | 4,381 | 4,448 | -5 | -0.1% | 3,092,800 |
| 2025/02/18 | 4,411 | 4,478 | 4,395 | 4,453 | +24 | +0.5% | 1,642,400 |
| 2025/02/17 | 4,440 | 4,504 | 4,429 | 4,429 | +10 | +0.2% | 2,428,400 |
| 2025/02/14 | 4,465 | 4,510 | 4,393 | 4,419 | -116 | -2.6% | 3,737,100 |
| 2025/02/13 | 4,564 | 4,578 | 4,505 | 4,535 | +11 | +0.2% | 3,101,600 |
| 2025/02/12 | 4,570 | 4,597 | 4,480 | 4,524 | +11 | +0.2% | 3,405,000 |
| 2025/02/10 | 4,455 | 4,529 | 4,423 | 4,513 | +48 | +1.1% | 2,215,600 |
| 2025/02/07 | 4,460 | 4,524 | 4,440 | 4,465 | +75 | +1.7% | 2,644,500 |
| 2025/02/06 | 4,410 | 4,443 | 4,346 | 4,390 | +10 | +0.2% | 2,161,100 |
| 2025/02/05 | 4,434 | 4,470 | 4,348 | 4,380 | -37 | -0.8% | 3,144,600 |
| 2025/02/04 | 4,460 | 4,484 | 4,372 | 4,417 | +66 | +1.5% | 3,533,600 |
| 2025/02/03 | 4,519 | 4,548 | 4,334 | 4,351 | -308 | -6.6% | 5,565,200 |
| 2025/01/31 | 4,660 | 4,685 | 4,628 | 4,659 | +19 | +0.4% | 2,667,000 |
| 2025/01/30 | 4,702 | 4,723 | 4,618 | 4,640 | -109 | -2.3% | 3,580,300 |
| 2025/01/29 | 4,742 | 4,808 | 4,690 | 4,749 | +54 | +1.2% | 4,802,600 |
| 2025/01/28 | 4,762 | 4,839 | 4,614 | 4,695 | +3 | +0.1% | 6,350,700 |
| 2025/01/27 | 4,800 | 4,847 | 4,647 | 4,692 | -71 | -1.5% | 6,634,900 |
1～
50
件表示中 / 3676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 | 311,400円 | -0.4% | +4.8% | 2.91% | 20.88倍 | 1.72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 | 187,000円 | +3.7% | +30.7% | 2.89% | 14.82倍 | 1.37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 | 138,800円 | -2.3% | +1.1% | 2.88% | 10.46倍 | 0.73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 | 145,300円 | +5.3% | +26.2% | 1.93% | 10.44倍 | 1.03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 |
| ＴＤＫ | 124,600円 | +3.6% | +26.6% | 2.25% | 14.78倍 | 1.37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
