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 |
|---|---|---|---|---|---|---|---|
| 2022/11/22 | 20,535 | 20,725 | 20,500 | 20,605 | +90 | +0.4% | 533,500 |
| 2022/11/21 | 20,505 | 20,555 | 20,355 | 20,515 | -70 | -0.3% | 420,300 |
| 2022/11/18 | 20,800 | 20,800 | 20,525 | 20,585 | -85 | -0.4% | 466,100 |
| 2022/11/17 | 20,620 | 20,795 | 20,535 | 20,670 | -230 | -1.1% | 441,900 |
| 2022/11/16 | 20,960 | 21,000 | 20,605 | 20,900 | -70 | -0.3% | 592,000 |
| 2022/11/15 | 20,700 | 21,000 | 20,635 | 20,970 | +325 | +1.6% | 610,200 |
| 2022/11/14 | 20,655 | 20,840 | 20,625 | 20,645 | -120 | -0.6% | 481,200 |
| 2022/11/11 | 20,600 | 20,855 | 20,460 | 20,765 | +975 | +4.9% | 1,401,100 |
| 2022/11/10 | 19,855 | 19,860 | 19,735 | 19,790 | -255 | -1.3% | 499,600 |
| 2022/11/09 | 20,155 | 20,285 | 20,015 | 20,045 | +35 | +0.2% | 554,100 |
| 2022/11/08 | 20,035 | 20,080 | 19,915 | 20,010 | +85 | +0.4% | 596,400 |
| 2022/11/07 | 19,620 | 20,050 | 19,590 | 19,925 | +305 | +1.6% | 524,300 |
| 2022/11/04 | 19,510 | 19,635 | 19,425 | 19,620 | -75 | -0.4% | 992,700 |
| 2022/11/02 | 19,920 | 19,920 | 19,660 | 19,695 | -285 | -1.4% | 749,700 |
| 2022/11/01 | 19,830 | 20,025 | 19,755 | 19,980 | +350 | +1.8% | 843,000 |
| 2022/10/31 | 19,405 | 19,695 | 19,320 | 19,630 | +200 | +1% | 1,504,900 |
| 2022/10/28 | 19,155 | 19,450 | 18,850 | 19,430 | -1,125 | -5.5% | 2,987,400 |
| 2022/10/27 | 20,680 | 20,815 | 20,550 | 20,555 | +70 | +0.3% | 629,200 |
| 2022/10/26 | 20,560 | 20,630 | 20,450 | 20,485 | +170 | +0.8% | 470,800 |
| 2022/10/25 | 20,500 | 20,500 | 20,240 | 20,315 | +5 | ±0% | 694,000 |
| 2022/10/24 | 20,530 | 20,640 | 20,310 | 20,310 | ±0 | ±0% | 626,300 |
| 2022/10/21 | 20,280 | 20,415 | 20,240 | 20,310 | -25 | -0.1% | 698,300 |
| 2022/10/20 | 20,450 | 20,495 | 20,160 | 20,335 | -170 | -0.8% | 681,300 |
| 2022/10/19 | 20,610 | 20,785 | 20,480 | 20,505 | +20 | +0.1% | 608,000 |
| 2022/10/18 | 20,450 | 20,565 | 20,255 | 20,485 | +415 | +2.1% | 1,022,300 |
| 2022/10/17 | 19,900 | 20,080 | 19,890 | 20,070 | -120 | -0.6% | 734,300 |
| 2022/10/14 | 20,200 | 20,435 | 20,120 | 20,190 | +185 | +0.9% | 1,154,000 |
| 2022/10/13 | 20,220 | 20,255 | 20,005 | 20,005 | -215 | -1.1% | 825,700 |
| 2022/10/12 | 20,300 | 20,415 | 20,185 | 20,220 | +50 | +0.2% | 735,300 |
| 2022/10/11 | 20,375 | 20,375 | 20,045 | 20,170 | -825 | -3.9% | 1,192,800 |
| 2022/10/07 | 20,750 | 21,090 | 20,600 | 20,995 | ±0 | ±0% | 679,700 |
| 2022/10/06 | 20,985 | 21,260 | 20,955 | 20,995 | +10 | ±0% | 877,700 |
| 2022/10/05 | 21,080 | 21,090 | 20,750 | 20,985 | -45 | -0.2% | 987,600 |
| 2022/10/04 | 20,915 | 21,030 | 20,655 | 21,030 | +580 | +2.8% | 1,103,100 |
| 2022/10/03 | 20,220 | 20,600 | 20,100 | 20,450 | +190 | +0.9% | 1,033,400 |
| 2022/09/30 | 20,475 | 20,485 | 20,150 | 20,260 | -395 | -1.9% | 1,573,900 |
| 2022/09/29 | 20,720 | 20,805 | 20,375 | 20,655 | -180 | -0.9% | 1,369,300 |
| 2022/09/28 | 21,005 | 21,230 | 20,565 | 20,835 | -620 | -2.9% | 1,380,800 |
| 2022/09/27 | 21,520 | 21,610 | 21,380 | 21,455 | +255 | +1.2% | 752,500 |
| 2022/09/26 | 21,375 | 21,470 | 21,130 | 21,200 | -380 | -1.8% | 824,100 |
| 2022/09/22 | 21,455 | 21,640 | 21,310 | 21,580 | -190 | -0.9% | 683,500 |
| 2022/09/21 | 21,800 | 21,940 | 21,600 | 21,770 | -35 | -0.2% | 636,800 |
| 2022/09/20 | 21,985 | 22,070 | 21,655 | 21,805 | +185 | +0.9% | 577,900 |
| 2022/09/16 | 21,690 | 21,725 | 21,525 | 21,620 | -300 | -1.4% | 616,700 |
| 2022/09/15 | 22,000 | 22,060 | 21,875 | 21,920 | -10 | ±0% | 726,200 |
| 2022/09/14 | 21,935 | 22,210 | 21,835 | 21,930 | -1,005 | -4.4% | 1,159,200 |
| 2022/09/13 | 23,175 | 23,230 | 22,905 | 22,935 | -245 | -1.1% | 486,100 |
| 2022/09/12 | 23,225 | 23,390 | 23,080 | 23,180 | +220 | +1% | 383,700 |
| 2022/09/09 | 23,045 | 23,080 | 22,805 | 22,960 | +5 | ±0% | 904,600 |
| 2022/09/08 | 22,635 | 23,015 | 22,600 | 22,955 | +630 | +2.8% | 791,900 |
451～
500
件表示中 / 3544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 | 396,500円 | -1.4% | -4.3% | 2.02% | 29.70倍 | 2.18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％ |
| 三菱電 | 227,600円 | +2.5% | +17.5% | 2.20% | 15.09倍 | 1.27倍 |
|
総合電機大手。ＦＡ、自動車機器や昇降機が収益柱。パワー半導体や空調「霧ヶ峰」など家電も |
| ルネサス | 211,800円 | +4.9% | -1.4% | 1.32% | 12.74倍 | 1.54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 |
| ＮＥＣ | 1,370,500円 | -3.1% | +34.6% | 1.02% | 22.13倍 | 1.91倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。５Ｇに注力 |
| ニデック | 587,700円 | +6.5% | +23.4% | 1.36% | 18.25倍 | 2.07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
