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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 3,909 | 4,004 | 3,899 | 3,965 | +140 | +3.7% | 5,093,900 |
| 2024/09/19 | 3,887 | 3,887 | 3,813 | 3,825 | +63 | +1.7% | 3,110,900 |
| 2024/09/18 | 3,708 | 3,807 | 3,700 | 3,762 | -16 | -0.4% | 3,680,700 |
| 2024/09/17 | 3,716 | 3,792 | 3,711 | 3,778 | -78 | -2% | 4,153,300 |
| 2024/09/13 | 3,809 | 3,863 | 3,796 | 3,856 | +47 | +1.2% | 4,812,800 |
| 2024/09/12 | 3,811 | 3,846 | 3,774 | 3,809 | +87 | +2.3% | 4,317,600 |
| 2024/09/11 | 3,730 | 3,788 | 3,681 | 3,722 | -78 | -2.1% | 5,070,700 |
| 2024/09/10 | 3,860 | 3,873 | 3,800 | 3,800 | -28 | -0.7% | 2,461,600 |
| 2024/09/09 | 3,757 | 3,841 | 3,732 | 3,828 | -69 | -1.8% | 3,782,600 |
| 2024/09/06 | 3,921 | 3,947 | 3,893 | 3,897 | -51 | -1.3% | 3,885,400 |
| 2024/09/05 | 3,928 | 4,000 | 3,902 | 3,948 | -103 | -2.5% | 3,965,300 |
| 2024/09/04 | 4,052 | 4,105 | 4,020 | 4,051 | -211 | -5% | 3,837,800 |
| 2024/09/03 | 4,291 | 4,291 | 4,233 | 4,262 | -33 | -0.8% | 1,447,400 |
| 2024/09/02 | 4,347 | 4,347 | 4,262 | 4,295 | +8 | +0.2% | 1,813,900 |
| 2024/08/30 | 4,232 | 4,304 | 4,216 | 4,287 | +17 | +0.4% | 4,126,100 |
| 2024/08/29 | 4,216 | 4,288 | 4,190 | 4,270 | +62 | +1.5% | 2,513,600 |
| 2024/08/28 | 4,201 | 4,219 | 4,152 | 4,208 | -24 | -0.6% | 1,795,800 |
| 2024/08/27 | 4,239 | 4,248 | 4,201 | 4,232 | +5 | +0.1% | 1,604,000 |
| 2024/08/26 | 4,200 | 4,239 | 4,171 | 4,227 | -30 | -0.7% | 1,969,800 |
| 2024/08/23 | 4,242 | 4,286 | 4,217 | 4,257 | +30 | +0.7% | 1,777,800 |
| 2024/08/22 | 4,219 | 4,262 | 4,194 | 4,227 | +8 | +0.2% | 2,237,300 |
| 2024/08/21 | 4,117 | 4,256 | 4,109 | 4,219 | +54 | +1.3% | 2,449,600 |
| 2024/08/20 | 4,140 | 4,210 | 4,129 | 4,165 | +88 | +2.2% | 3,449,500 |
| 2024/08/19 | 4,145 | 4,170 | 4,052 | 4,077 | -136 | -3.2% | 3,456,600 |
| 2024/08/16 | 4,150 | 4,235 | 4,116 | 4,213 | +137 | +3.4% | 2,883,900 |
| 2024/08/15 | 4,032 | 4,110 | 4,030 | 4,076 | +46 | +1.1% | 2,294,500 |
| 2024/08/14 | 4,100 | 4,109 | 4,001 | 4,030 | -12 | -0.3% | 3,286,200 |
| 2024/08/13 | 3,943 | 4,061 | 3,936 | 4,042 | +155 | +4% | 3,979,100 |
| 2024/08/09 | 3,953 | 4,009 | 3,822 | 3,887 | -26 | -0.7% | 5,927,400 |
| 2024/08/08 | 3,883 | 4,009 | 3,864 | 3,913 | -92 | -2.3% | 3,471,300 |
| 2024/08/07 | 3,821 | 4,109 | 3,818 | 4,005 | +44 | +1.1% | 5,200,500 |
| 2024/08/06 | 3,865 | 3,991 | 3,807 | 3,961 | +280 | +7.6% | 6,235,800 |
| 2024/08/05 | 3,858 | 3,931 | 3,624 | 3,681 | -387 | -9.5% | 7,756,500 |
| 2024/08/02 | 4,176 | 4,223 | 4,067 | 4,068 | -248 | -5.7% | 4,585,600 |
| 2024/08/01 | 4,370 | 4,411 | 4,231 | 4,316 | -194 | -4.3% | 3,981,600 |
| 2024/07/31 | 4,378 | 4,526 | 4,353 | 4,510 | +123 | +2.8% | 4,787,000 |
| 2024/07/30 | 4,480 | 4,549 | 4,362 | 4,387 | +125 | +2.9% | 6,805,300 |
| 2024/07/29 | 4,214 | 4,284 | 4,170 | 4,262 | +165 | +4% | 4,548,900 |
| 2024/07/26 | 4,053 | 4,157 | 4,053 | 4,097 | +67 | +1.7% | 4,137,900 |
| 2024/07/25 | 4,170 | 4,185 | 4,022 | 4,030 | -218 | -5.1% | 4,916,400 |
| 2024/07/24 | 4,250 | 4,310 | 4,235 | 4,248 | -22 | -0.5% | 2,561,900 |
| 2024/07/23 | 4,340 | 4,360 | 4,270 | 4,270 | -70 | -1.6% | 2,119,300 |
| 2024/07/22 | 4,357 | 4,400 | 4,326 | 4,340 | -48 | -1.1% | 1,675,500 |
| 2024/07/19 | 4,420 | 4,449 | 4,361 | 4,388 | -82 | -1.8% | 2,886,900 |
| 2024/07/18 | 4,499 | 4,550 | 4,467 | 4,470 | -99 | -2.2% | 2,212,500 |
| 2024/07/17 | 4,598 | 4,605 | 4,543 | 4,569 | +7 | +0.2% | 1,954,200 |
| 2024/07/16 | 4,496 | 4,646 | 4,488 | 4,562 | +120 | +2.7% | 3,569,200 |
| 2024/07/12 | 4,500 | 4,534 | 4,429 | 4,442 | -157 | -3.4% | 5,859,900 |
| 2024/07/11 | 4,580 | 4,649 | 4,563 | 4,599 | +64 | +1.4% | 2,910,600 |
| 2024/07/10 | 4,479 | 4,562 | 4,462 | 4,535 | +11 | +0.2% | 2,971,600 |
51～
100
件表示中 / 3594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 | 398,600円 | -0.9% | +1.7% | 2.27% | 27.70倍 | 2.21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 | 265,600円 | +2.5% | +17.5% | 1.88% | 17.50倍 | 1.47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 |
| 村田製 | 252,400円 | +3.7% | +30.7% | 2.14% | 20.00倍 | 1.85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 |
| ＴＤＫ | 203,000円 | +0.8% | +26.6% | 1.38% | 24.08倍 | 2.24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 |
| ルネサス | 201,900円 | +4.9% | -1.4% | 1.39% | 12.16倍 | 1.47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 |
市場注目の銘柄
チャート関連のコラム
