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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 4,502 | 4,613 | 4,492 | 4,598 | +88 | +2% | 2,779,000 |
| 2025/08/14 | 4,590 | 4,620 | 4,510 | 4,510 | -51 | -1.1% | 3,651,200 |
| 2025/08/13 | 4,620 | 4,629 | 4,536 | 4,561 | +139 | +3.1% | 5,097,600 |
| 2025/08/12 | 4,377 | 4,468 | 4,346 | 4,422 | +56 | +1.3% | 3,405,800 |
| 2025/08/08 | 4,370 | 4,405 | 4,230 | 4,366 | +16 | +0.4% | 4,881,900 |
| 2025/08/07 | 4,350 | 4,423 | 4,330 | 4,350 | -11 | -0.3% | 3,716,200 |
| 2025/08/06 | 4,403 | 4,410 | 4,328 | 4,361 | -67 | -1.5% | 3,480,700 |
| 2025/08/05 | 4,400 | 4,483 | 4,384 | 4,428 | +53 | +1.2% | 3,045,300 |
| 2025/08/04 | 4,232 | 4,392 | 4,230 | 4,375 | +3 | +0.1% | 2,753,100 |
| 2025/08/01 | 4,283 | 4,449 | 4,260 | 4,372 | +101 | +2.4% | 3,725,800 |
| 2025/07/31 | 4,289 | 4,302 | 4,246 | 4,271 | -14 | -0.3% | 3,636,100 |
| 2025/07/30 | 4,320 | 4,339 | 4,264 | 4,285 | -65 | -1.5% | 3,320,800 |
| 2025/07/29 | 4,375 | 4,408 | 4,310 | 4,350 | -81 | -1.8% | 4,024,700 |
| 2025/07/28 | 4,549 | 4,556 | 4,370 | 4,431 | +211 | +5% | 7,809,400 |
| 2025/07/25 | 4,225 | 4,286 | 4,180 | 4,220 | -205 | -4.6% | 5,872,100 |
| 2025/07/24 | 4,340 | 4,449 | 4,310 | 4,425 | +155 | +3.6% | 7,969,700 |
| 2025/07/23 | 3,990 | 4,294 | 3,956 | 4,270 | +452 | +11.8% | 9,522,500 |
| 2025/07/22 | 3,788 | 3,863 | 3,778 | 3,818 | +9 | +0.2% | 3,183,200 |
| 2025/07/18 | 3,840 | 3,842 | 3,782 | 3,809 | +19 | +0.5% | 2,163,900 |
| 2025/07/17 | 3,722 | 3,804 | 3,709 | 3,790 | +26 | +0.7% | 2,248,400 |
| 2025/07/16 | 3,752 | 3,764 | 3,712 | 3,764 | +32 | +0.9% | 3,132,000 |
| 2025/07/15 | 3,765 | 3,766 | 3,699 | 3,732 | -16 | -0.4% | 2,408,300 |
| 2025/07/14 | 3,776 | 3,784 | 3,721 | 3,748 | -72 | -1.9% | 2,394,300 |
| 2025/07/11 | 3,804 | 3,858 | 3,798 | 3,820 | +86 | +2.3% | 3,873,000 |
| 2025/07/10 | 3,774 | 3,782 | 3,734 | 3,734 | -66 | -1.7% | 4,602,100 |
| 2025/07/09 | 3,763 | 3,805 | 3,747 | 3,800 | +53 | +1.4% | 4,019,300 |
| 2025/07/08 | 3,754 | 3,791 | 3,747 | 3,747 | -19 | -0.5% | 5,245,900 |
| 2025/07/07 | 3,800 | 3,814 | 3,764 | 3,766 | -133 | -3.4% | 3,992,700 |
| 2025/07/04 | 3,904 | 3,933 | 3,862 | 3,899 | +7 | +0.2% | 2,475,300 |
| 2025/07/03 | 3,861 | 3,911 | 3,849 | 3,892 | +37 | +1% | 4,803,800 |
| 2025/07/02 | 3,870 | 3,897 | 3,826 | 3,855 | -37 | -1% | 3,564,200 |
| 2025/07/01 | 3,985 | 4,008 | 3,862 | 3,892 | -48 | -1.2% | 3,372,100 |
| 2025/06/30 | 3,963 | 3,995 | 3,907 | 3,940 | +27 | +0.7% | 3,661,700 |
| 2025/06/27 | 3,915 | 4,009 | 3,895 | 3,913 | +67 | +1.7% | 5,994,700 |
| 2025/06/26 | 3,769 | 3,918 | 3,763 | 3,846 | +77 | +2% | 3,500,500 |
| 2025/06/25 | 3,801 | 3,823 | 3,747 | 3,769 | +23 | +0.6% | 2,338,200 |
| 2025/06/24 | 3,747 | 3,786 | 3,709 | 3,746 | +34 | +0.9% | 2,379,800 |
| 2025/06/23 | 3,681 | 3,712 | 3,650 | 3,712 | -1 | ±0% | 1,780,300 |
| 2025/06/20 | 3,763 | 3,770 | 3,713 | 3,713 | -28 | -0.7% | 2,924,700 |
| 2025/06/19 | 3,840 | 3,847 | 3,741 | 3,741 | -97 | -2.5% | 2,527,800 |
| 2025/06/18 | 3,803 | 3,846 | 3,772 | 3,838 | -5 | -0.1% | 3,012,200 |
| 2025/06/17 | 3,861 | 3,895 | 3,840 | 3,843 | -7 | -0.2% | 2,301,100 |
| 2025/06/16 | 3,890 | 3,896 | 3,822 | 3,850 | +29 | +0.8% | 2,585,700 |
| 2025/06/13 | 3,871 | 3,880 | 3,776 | 3,821 | +11 | +0.3% | 7,419,600 |
| 2025/06/12 | 3,836 | 3,860 | 3,769 | 3,810 | -23 | -0.6% | 2,870,600 |
| 2025/06/11 | 3,823 | 3,855 | 3,804 | 3,833 | +23 | +0.6% | 2,042,200 |
| 2025/06/10 | 3,810 | 3,863 | 3,805 | 3,810 | +46 | +1.2% | 3,402,300 |
| 2025/06/09 | 3,742 | 3,831 | 3,724 | 3,764 | +39 | +1% | 2,745,300 |
| 2025/06/06 | 3,681 | 3,737 | 3,670 | 3,725 | -3 | -0.1% | 2,388,400 |
| 2025/06/05 | 3,780 | 3,802 | 3,717 | 3,728 | -63 | -1.7% | 2,740,300 |
1～
50
件表示中 / 3763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 | 459,800円 | +1.2% | -0.2% | 2.04% | 30.00倍 | 2.49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 | 436,300円 | +2.0% | +56.7% | 3.67% | 11.89倍 | 1.22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 | 240,000円 | -5.9% | -24.4% | 2.50% | 25.01倍 | 1.72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 | 152,300円 | -7.8% | -15.7% | 2.63% | 11.47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 | 191,700円 | -3.9% | -18.8% | 1.56% | 26.94倍 | 2.02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
