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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 4,220 | 4,229 | 4,159 | 4,207 | -13 | -0.3% | 3,966,400 |
| 2024/02/21 | 4,206 | 4,236 | 4,188 | 4,220 | +2 | ±0% | 4,156,300 |
| 2024/02/20 | 4,111 | 4,228 | 4,103 | 4,218 | +133 | +3.3% | 4,787,300 |
| 2024/02/19 | 4,061 | 4,105 | 4,046 | 4,085 | +52 | +1.3% | 3,175,400 |
| 2024/02/16 | 4,020 | 4,062 | 3,989 | 4,033 | +59 | +1.5% | 4,328,600 |
| 2024/02/15 | 3,948 | 3,985 | 3,938 | 3,974 | +71 | +1.8% | 2,921,400 |
| 2024/02/14 | 3,954 | 3,980 | 3,887 | 3,903 | -113 | -2.8% | 4,812,900 |
| 2024/02/13 | 3,975 | 4,021 | 3,942 | 4,016 | +57 | +1.4% | 3,637,500 |
| 2024/02/09 | 3,958 | 3,994 | 3,952 | 3,959 | -9 | -0.2% | 3,877,300 |
| 2024/02/08 | 3,965 | 3,982 | 3,938 | 3,968 | +23 | +0.6% | 3,691,400 |
| 2024/02/07 | 3,960 | 3,987 | 3,925 | 3,945 | -19 | -0.5% | 3,367,200 |
| 2024/02/06 | 4,010 | 4,029 | 3,950 | 3,964 | -106 | -2.6% | 5,628,600 |
| 2024/02/05 | 4,052 | 4,108 | 4,052 | 4,070 | +37 | +0.9% | 3,127,100 |
| 2024/02/02 | 4,024 | 4,092 | 4,020 | 4,033 | +30 | +0.7% | 3,476,800 |
| 2024/02/01 | 4,047 | 4,058 | 4,001 | 4,003 | -114 | -2.8% | 5,185,800 |
| 2024/01/31 | 4,107 | 4,123 | 4,047 | 4,117 | -59 | -1.4% | 6,575,400 |
| 2024/01/30 | 4,300 | 4,310 | 4,174 | 4,176 | -109 | -2.5% | 6,130,700 |
| 2024/01/29 | 4,500 | 4,501 | 4,283 | 4,285 | -15 | -0.3% | 10,525,000 |
| 2024/01/26 | 4,312 | 4,327 | 4,275 | 4,300 | -16 | -0.4% | 4,293,600 |
| 2024/01/25 | 4,215 | 4,316 | 4,208 | 4,316 | +78 | +1.8% | 3,954,300 |
| 2024/01/24 | 4,287 | 4,299 | 4,201 | 4,238 | -102 | -2.4% | 3,905,000 |
| 2024/01/23 | 4,297 | 4,367 | 4,290 | 4,340 | +55 | +1.3% | 3,873,300 |
| 2024/01/22 | 4,260 | 4,296 | 4,251 | 4,285 | +85 | +2% | 3,044,400 |
| 2024/01/19 | 4,239 | 4,276 | 4,192 | 4,200 | -28 | -0.7% | 4,046,600 |
| 2024/01/18 | 4,279 | 4,317 | 4,226 | 4,228 | -114 | -2.6% | 3,518,400 |
| 2024/01/17 | 4,467 | 4,498 | 4,342 | 4,342 | -91 | -2.1% | 4,149,500 |
| 2024/01/16 | 4,437 | 4,468 | 4,413 | 4,433 | +17 | +0.4% | 3,709,000 |
| 2024/01/15 | 4,401 | 4,453 | 4,359 | 4,416 | +17 | +0.4% | 3,404,100 |
| 2024/01/12 | 4,480 | 4,480 | 4,353 | 4,399 | +92 | +2.1% | 7,009,500 |
| 2024/01/11 | 4,280 | 4,324 | 4,252 | 4,307 | +62 | +1.5% | 4,116,800 |
| 2024/01/10 | 4,152 | 4,263 | 4,150 | 4,245 | +115 | +2.8% | 3,682,000 |
| 2024/01/09 | 4,129 | 4,180 | 4,120 | 4,130 | +40 | +1% | 3,049,800 |
| 2024/01/05 | 4,103 | 4,128 | 4,090 | 4,090 | -48 | -1.2% | 2,905,600 |
| 2024/01/04 | 4,080 | 4,138 | 4,020 | 4,138 | -9 | -0.2% | 4,145,000 |
| 2023/12/29 | 4,150 | 4,174 | 4,122 | 4,147 | -53 | -1.3% | 3,003,800 |
| 2023/12/28 | 4,169 | 4,200 | 4,158 | 4,200 | +10 | +0.2% | 1,858,900 |
| 2023/12/27 | 4,180 | 4,219 | 4,178 | 4,190 | +32 | +0.8% | 3,078,100 |
| 2023/12/26 | 4,155 | 4,165 | 4,140 | 4,158 | +7 | +0.2% | 1,510,600 |
| 2023/12/25 | 4,163 | 4,179 | 4,138 | 4,151 | -4 | -0.1% | 1,590,000 |
| 2023/12/22 | 4,170 | 4,177 | 4,126 | 4,155 | -7 | -0.2% | 2,584,200 |
| 2023/12/21 | 4,150 | 4,178 | 4,131 | 4,162 | -25 | -0.6% | 3,264,400 |
| 2023/12/20 | 4,135 | 4,215 | 4,134 | 4,187 | +82 | +2% | 4,677,700 |
| 2023/12/19 | 4,025 | 4,106 | 4,012 | 4,105 | +34 | +0.8% | 2,583,100 |
| 2023/12/18 | 4,117 | 4,120 | 4,027 | 4,071 | -40 | -1% | 2,599,600 |
| 2023/12/15 | 4,011 | 4,115 | 4,000 | 4,111 | +114 | +2.9% | 4,735,700 |
| 2023/12/14 | 4,012 | 4,042 | 3,963 | 3,997 | +9 | +0.2% | 3,245,100 |
| 2023/12/13 | 4,022 | 4,034 | 3,965 | 3,988 | -32 | -0.8% | 3,299,500 |
| 2023/12/12 | 4,060 | 4,069 | 3,998 | 4,020 | +3 | +0.1% | 2,588,800 |
| 2023/12/11 | 4,049 | 4,071 | 4,004 | 4,017 | +58 | +1.5% | 3,247,700 |
| 2023/12/08 | 4,054 | 4,063 | 3,945 | 3,959 | -112 | -2.8% | 5,674,400 |
51～
100
件表示中 / 3451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 | 462,800円 | -6.2% | -17.8% | 1.73% | 40.79倍 | 2.57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％ |
| 富士通 | 236,300円 | +0.1% | +107.7% | 1.18% | 19.23倍 | 2.48倍 |
|
ＩＴサービス国内首位。官公庁・金融・流通向け多い。コンサル機能を強化し、ＤＸ関連に注力 |
| ルネサス | 250,300円 | +4.9% | -1.4% | 1.12% | 15.04倍 | 2.24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 |
| ニデック | 695,600円 | +2.2% | +8.4% | 1.15% | 24.22倍 | 2.44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 |
| アドバンテ | 510,600円 | +7.9% | +13.9% | 0.69% | 56.27倍 | 8.74倍 |
|
半導体検査装置で世界大手。非メモリー用中心。ＤＲＡＭ用では首位。システムレベルテストも |
市場注目の銘柄
チャート関連のコラム
