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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 5,212 | 5,226 | 5,145 | 5,205 | -41 | -0.8% | 2,933,200 |
| 2023/06/19 | 5,300 | 5,334 | 5,233 | 5,246 | +1 | ±0% | 3,128,200 |
| 2023/06/16 | 5,200 | 5,248 | 5,162 | 5,245 | +38 | +0.7% | 3,669,000 |
| 2023/06/15 | 5,210 | 5,261 | 5,181 | 5,207 | -4 | -0.1% | 2,761,700 |
| 2023/06/14 | 5,200 | 5,251 | 5,176 | 5,211 | +80 | +1.6% | 3,854,300 |
| 2023/06/13 | 5,144 | 5,160 | 5,088 | 5,131 | +1 | ±0% | 3,371,400 |
| 2023/06/12 | 5,067 | 5,135 | 5,051 | 5,130 | +79 | +1.6% | 2,486,900 |
| 2023/06/09 | 5,049 | 5,076 | 5,004 | 5,051 | +84 | +1.7% | 5,605,700 |
| 2023/06/08 | 5,065 | 5,075 | 4,937 | 4,967 | -97 | -1.9% | 3,831,100 |
| 2023/06/07 | 5,168 | 5,236 | 5,058 | 5,064 | -54 | -1.1% | 6,611,000 |
| 2023/06/06 | 5,000 | 5,127 | 4,977 | 5,118 | +91 | +1.8% | 3,863,800 |
| 2023/06/05 | 4,880 | 5,028 | 4,879 | 5,027 | +218 | +4.5% | 4,521,500 |
| 2023/06/02 | 4,812 | 4,820 | 4,781 | 4,809 | +67 | +1.4% | 2,776,800 |
| 2023/06/01 | 4,743 | 4,763 | 4,689 | 4,742 | -56 | -1.2% | 3,344,900 |
| 2023/05/31 | 4,809 | 4,815 | 4,731 | 4,798 | -40 | -0.8% | 6,626,500 |
| 2023/05/30 | 4,764 | 4,840 | 4,758 | 4,838 | +78 | +1.6% | 2,451,400 |
| 2023/05/29 | 4,840 | 4,906 | 4,757 | 4,760 | +40 | +0.8% | 3,530,400 |
| 2023/05/26 | 4,776 | 4,817 | 4,710 | 4,720 | -46 | -1% | 3,339,100 |
| 2023/05/25 | 4,734 | 4,785 | 4,712 | 4,766 | -33 | -0.7% | 3,006,800 |
| 2023/05/24 | 4,727 | 4,819 | 4,717 | 4,799 | +75 | +1.6% | 3,603,500 |
| 2023/05/23 | 4,800 | 4,825 | 4,696 | 4,724 | -52 | -1.1% | 4,568,300 |
| 2023/05/22 | 4,675 | 4,776 | 4,653 | 4,776 | +95 | +2% | 3,342,600 |
| 2023/05/19 | 4,651 | 4,693 | 4,632 | 4,681 | +100 | +2.2% | 4,284,500 |
| 2023/05/18 | 4,569 | 4,602 | 4,541 | 4,581 | +78 | +1.7% | 3,797,500 |
| 2023/05/17 | 4,574 | 4,580 | 4,492 | 4,503 | -72 | -1.6% | 4,195,000 |
| 2023/05/16 | 4,598 | 4,623 | 4,575 | 4,575 | -13 | -0.3% | 3,290,900 |
| 2023/05/15 | 4,552 | 4,600 | 4,542 | 4,588 | +28 | +0.6% | 2,487,200 |
| 2023/05/12 | 4,528 | 4,575 | 4,483 | 4,560 | -38 | -0.8% | 5,982,900 |
| 2023/05/11 | 4,670 | 4,675 | 4,598 | 4,598 | -48 | -1% | 2,597,700 |
| 2023/05/10 | 4,620 | 4,663 | 4,611 | 4,646 | +20 | +0.4% | 2,558,400 |
| 2023/05/09 | 4,611 | 4,632 | 4,593 | 4,626 | +43 | +0.9% | 2,827,700 |
| 2023/05/08 | 4,603 | 4,644 | 4,583 | 4,583 | -75 | -1.6% | 3,786,200 |
| 2023/05/02 | 4,689 | 4,699 | 4,647 | 4,658 | -9 | -0.2% | 2,479,200 |
| 2023/05/01 | 4,650 | 4,709 | 4,644 | 4,667 | +78 | +1.7% | 3,603,600 |
| 2023/04/28 | 4,600 | 4,613 | 4,497 | 4,589 | +23 | +0.5% | 5,128,700 |
| 2023/04/27 | 4,551 | 4,614 | 4,507 | 4,566 | +73 | +1.6% | 5,652,600 |
| 2023/04/26 | 4,625 | 4,625 | 4,467 | 4,493 | -99 | -2.2% | 3,990,800 |
| 2023/04/25 | 4,640 | 4,673 | 4,587 | 4,592 | -40 | -0.9% | 2,818,700 |
| 2023/04/24 | 4,638 | 4,640 | 4,606 | 4,632 | -10 | -0.2% | 1,600,900 |
| 2023/04/21 | 4,673 | 4,685 | 4,636 | 4,642 | -22 | -0.5% | 2,041,400 |
| 2023/04/20 | 4,625 | 4,685 | 4,586 | 4,664 | +18 | +0.4% | 2,251,100 |
| 2023/04/19 | 4,630 | 4,680 | 4,629 | 4,646 | -33 | -0.7% | 2,563,100 |
| 2023/04/18 | 4,668 | 4,699 | 4,647 | 4,679 | +12 | +0.3% | 2,660,500 |
| 2023/04/17 | 4,670 | 4,731 | 4,663 | 4,667 | +94 | +2.1% | 3,225,100 |
| 2023/04/14 | 4,637 | 4,637 | 4,542 | 4,573 | +6 | +0.1% | 4,142,800 |
| 2023/04/13 | 4,515 | 4,582 | 4,497 | 4,567 | +46 | +1% | 3,038,900 |
| 2023/04/12 | 4,478 | 4,530 | 4,478 | 4,521 | +25 | +0.6% | 2,931,300 |
| 2023/04/11 | 4,500 | 4,523 | 4,475 | 4,496 | +43 | +1% | 3,974,000 |
| 2023/04/10 | 4,500 | 4,525 | 4,409 | 4,453 | -52 | -1.2% | 3,487,500 |
| 2023/04/07 | 4,470 | 4,519 | 4,466 | 4,505 | +52 | +1.2% | 1,998,100 |
451～
500
件表示中 / 3685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 | 341,000円 | -0.4% | +4.8% | 2.65% | 22.86倍 | 1.89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 | 202,800円 | +3.7% | +30.7% | 2.66% | 16.08倍 | 1.48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 | 152,000円 | -2.3% | +1.1% | 2.63% | 11.45倍 | 0.80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 | 158,000円 | +5.3% | +26.2% | 1.77% | 11.35倍 | 1.12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 | 133,200円 | +3.6% | +26.6% | 2.10% | 15.80倍 | 1.47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
