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 |
---|---|---|---|---|---|---|---|
2021/11/12 | 23,120 | 23,370 | 23,100 | 23,175 | +160 | +0.7% | 759,100 |
2021/11/11 | 22,645 | 23,075 | 22,480 | 23,015 | +815 | +3.7% | 930,800 |
2021/11/10 | 22,000 | 22,520 | 21,985 | 22,200 | +45 | +0.2% | 659,100 |
2021/11/09 | 22,790 | 22,870 | 22,115 | 22,155 | -475 | -2.1% | 754,600 |
2021/11/08 | 22,870 | 22,870 | 22,515 | 22,630 | -125 | -0.5% | 564,400 |
2021/11/05 | 22,915 | 22,940 | 22,660 | 22,755 | -105 | -0.5% | 647,500 |
2021/11/04 | 22,890 | 22,950 | 22,680 | 22,860 | -20 | -0.1% | 985,500 |
2021/11/02 | 22,720 | 23,225 | 22,660 | 22,880 | -55 | -0.2% | 856,800 |
2021/11/01 | 22,800 | 23,010 | 22,620 | 22,935 | +625 | +2.8% | 1,292,500 |
2021/10/29 | 22,500 | 22,685 | 21,960 | 22,310 | +60 | +0.3% | 1,971,900 |
2021/10/28 | 22,360 | 22,730 | 22,160 | 22,250 | -2,110 | -8.7% | 2,917,600 |
2021/10/27 | 24,480 | 24,535 | 24,150 | 24,360 | -200 | -0.8% | 549,100 |
2021/10/26 | 24,625 | 24,840 | 24,485 | 24,560 | +305 | +1.3% | 608,700 |
2021/10/25 | 24,105 | 24,390 | 24,020 | 24,255 | -140 | -0.6% | 490,500 |
2021/10/22 | 24,155 | 24,700 | 23,960 | 24,395 | +25 | +0.1% | 607,900 |
2021/10/21 | 24,805 | 24,985 | 24,300 | 24,370 | -520 | -2.1% | 557,100 |
2021/10/20 | 25,125 | 25,285 | 24,835 | 24,890 | -40 | -0.2% | 505,300 |
2021/10/19 | 24,690 | 25,020 | 24,605 | 24,930 | +395 | +1.6% | 524,000 |
2021/10/18 | 24,650 | 24,745 | 24,355 | 24,535 | +10 | ±0% | 711,900 |
2021/10/15 | 24,040 | 24,545 | 23,955 | 24,525 | +1,305 | +5.6% | 973,100 |
2021/10/14 | 22,960 | 23,280 | 22,840 | 23,220 | +520 | +2.3% | 693,700 |
2021/10/13 | 22,685 | 22,885 | 22,415 | 22,700 | -100 | -0.4% | 573,300 |
2021/10/12 | 23,085 | 23,190 | 22,665 | 22,800 | -385 | -1.7% | 766,400 |
2021/10/11 | 22,685 | 23,270 | 22,465 | 23,185 | +560 | +2.5% | 626,300 |
2021/10/08 | 22,755 | 22,925 | 22,620 | 22,625 | +200 | +0.9% | 1,061,300 |
2021/10/07 | 22,465 | 22,725 | 22,310 | 22,425 | +275 | +1.2% | 711,600 |
2021/10/06 | 22,745 | 22,755 | 21,720 | 22,150 | -350 | -1.6% | 1,258,500 |
2021/10/05 | 22,435 | 22,545 | 22,050 | 22,500 | -500 | -2.2% | 1,168,000 |
2021/10/04 | 24,170 | 24,230 | 22,925 | 23,000 | -1,035 | -4.3% | 1,437,500 |
2021/10/01 | 24,230 | 24,700 | 23,925 | 24,035 | -530 | -2.2% | 955,800 |
2021/09/30 | 24,790 | 24,900 | 24,240 | 24,565 | -215 | -0.9% | 1,417,200 |
2021/09/29 | 24,945 | 25,025 | 24,510 | 24,780 | -550 | -2.2% | 1,005,700 |
2021/09/28 | 25,330 | 25,395 | 25,005 | 25,330 | +75 | +0.3% | 802,300 |
2021/09/27 | 25,330 | 25,595 | 25,235 | 25,255 | -170 | -0.7% | 521,800 |
2021/09/24 | 25,780 | 25,780 | 25,325 | 25,425 | +560 | +2.3% | 937,800 |
2021/09/22 | 25,460 | 25,515 | 24,755 | 24,865 | -710 | -2.8% | 1,139,900 |
2021/09/21 | 25,630 | 25,940 | 25,570 | 25,575 | -1,055 | -4% | 752,900 |
2021/09/17 | 26,310 | 26,630 | 26,155 | 26,630 | +335 | +1.3% | 1,028,200 |
2021/09/16 | 27,000 | 27,000 | 26,295 | 26,295 | -585 | -2.2% | 846,900 |
2021/09/15 | 26,785 | 27,060 | 26,710 | 26,880 | -105 | -0.4% | 711,400 |
2021/09/14 | 26,650 | 27,040 | 26,610 | 26,985 | +560 | +2.1% | 835,300 |
2021/09/13 | 26,380 | 26,465 | 26,155 | 26,425 | +120 | +0.5% | 586,900 |
2021/09/10 | 26,170 | 26,305 | 25,890 | 26,305 | +325 | +1.3% | 1,086,000 |
2021/09/09 | 26,050 | 26,175 | 25,815 | 25,980 | -115 | -0.4% | 825,400 |
2021/09/08 | 25,820 | 26,100 | 25,730 | 26,095 | -25 | -0.1% | 820,900 |
2021/09/07 | 26,275 | 26,315 | 25,975 | 26,120 | +90 | +0.3% | 710,500 |
2021/09/06 | 26,290 | 26,335 | 25,720 | 26,030 | +460 | +1.8% | 984,900 |
2021/09/03 | 24,945 | 25,575 | 24,940 | 25,570 | +855 | +3.5% | 1,085,100 |
2021/09/02 | 24,640 | 24,715 | 24,320 | 24,715 | +225 | +0.9% | 805,300 |
2021/09/01 | 24,330 | 24,550 | 24,210 | 24,490 | +500 | +2.1% | 900,600 |
701~
750
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