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 |
---|---|---|---|---|---|---|---|
2019/08/09 | 18,310 | 18,310 | 17,920 | 17,925 | -280 | -1.5% | 1,114,500 |
2019/08/08 | 18,035 | 18,325 | 17,975 | 18,205 | +185 | +1% | 702,700 |
2019/08/07 | 18,230 | 18,275 | 17,850 | 18,020 | -285 | -1.6% | 924,800 |
2019/08/06 | 17,775 | 18,340 | 17,580 | 18,305 | -100 | -0.5% | 1,393,800 |
2019/08/05 | 18,645 | 18,820 | 18,280 | 18,405 | -470 | -2.5% | 1,108,500 |
2019/08/02 | 19,025 | 19,135 | 18,795 | 18,875 | -740 | -3.8% | 1,410,500 |
2019/08/01 | 19,350 | 19,705 | 19,300 | 19,615 | +85 | +0.4% | 795,400 |
2019/07/31 | 19,630 | 19,900 | 19,530 | 19,530 | -340 | -1.7% | 1,051,000 |
2019/07/30 | 19,800 | 20,085 | 19,665 | 19,870 | +605 | +3.1% | 1,311,100 |
2019/07/29 | 19,565 | 19,565 | 19,205 | 19,265 | -320 | -1.6% | 750,400 |
2019/07/26 | 19,880 | 19,890 | 19,470 | 19,585 | -315 | -1.6% | 687,800 |
2019/07/25 | 19,835 | 20,045 | 19,795 | 19,900 | +25 | +0.1% | 627,900 |
2019/07/24 | 19,740 | 19,965 | 19,705 | 19,875 | +390 | +2% | 878,400 |
2019/07/23 | 18,990 | 19,495 | 18,935 | 19,485 | +455 | +2.4% | 759,100 |
2019/07/22 | 18,840 | 19,030 | 18,715 | 19,030 | +155 | +0.8% | 673,300 |
2019/07/19 | 18,635 | 18,930 | 18,615 | 18,875 | +425 | +2.3% | 662,800 |
2019/07/18 | 18,735 | 18,740 | 18,370 | 18,450 | -370 | -2% | 966,600 |
2019/07/17 | 18,990 | 19,080 | 18,810 | 18,820 | -105 | -0.6% | 679,300 |
2019/07/16 | 19,070 | 19,255 | 18,925 | 18,925 | -290 | -1.5% | 852,200 |
2019/07/12 | 19,410 | 19,435 | 19,105 | 19,215 | -390 | -2% | 886,600 |
2019/07/11 | 19,500 | 19,650 | 19,415 | 19,605 | +10 | +0.1% | 675,300 |
2019/07/10 | 19,840 | 19,855 | 19,595 | 19,595 | -415 | -2.1% | 968,900 |
2019/07/09 | 19,985 | 20,030 | 19,900 | 20,010 | +20 | +0.1% | 690,000 |
2019/07/08 | 20,000 | 20,090 | 19,900 | 19,990 | -190 | -0.9% | 653,800 |
2019/07/05 | 20,000 | 20,215 | 19,940 | 20,180 | +260 | +1.3% | 617,300 |
2019/07/04 | 19,970 | 19,985 | 19,755 | 19,920 | +20 | +0.1% | 570,800 |
2019/07/03 | 20,220 | 20,240 | 19,805 | 19,900 | -500 | -2.5% | 762,800 |
2019/07/02 | 20,490 | 20,515 | 20,325 | 20,400 | -140 | -0.7% | 932,700 |
2019/07/01 | 20,430 | 20,585 | 20,220 | 20,540 | +610 | +3.1% | 866,400 |
2019/06/28 | 19,950 | 20,060 | 19,725 | 19,930 | -105 | -0.5% | 892,700 |
2019/06/27 | 19,930 | 20,090 | 19,860 | 20,035 | +325 | +1.6% | 653,200 |
2019/06/26 | 19,645 | 19,935 | 19,620 | 19,710 | -15 | -0.1% | 518,900 |
2019/06/25 | 19,815 | 20,020 | 19,610 | 19,725 | -315 | -1.6% | 782,900 |
2019/06/24 | 19,755 | 20,095 | 19,755 | 20,040 | +80 | +0.4% | 587,600 |
2019/06/21 | 20,000 | 20,200 | 19,875 | 19,960 | +100 | +0.5% | 1,165,900 |
2019/06/20 | 19,695 | 19,870 | 19,555 | 19,860 | +290 | +1.5% | 782,800 |
2019/06/19 | 19,475 | 19,705 | 19,345 | 19,570 | +460 | +2.4% | 824,100 |
2019/06/18 | 19,250 | 19,360 | 19,075 | 19,110 | -170 | -0.9% | 766,600 |
2019/06/17 | 19,265 | 19,340 | 19,110 | 19,280 | -45 | -0.2% | 539,600 |
2019/06/14 | 19,330 | 19,375 | 19,205 | 19,325 | +20 | +0.1% | 885,000 |
2019/06/13 | 19,215 | 19,345 | 19,160 | 19,305 | -40 | -0.2% | 611,100 |
2019/06/12 | 19,380 | 19,735 | 19,235 | 19,345 | -35 | -0.2% | 905,000 |
2019/06/11 | 19,130 | 19,470 | 19,110 | 19,380 | +120 | +0.6% | 481,100 |
2019/06/10 | 19,375 | 19,450 | 19,105 | 19,260 | +355 | +1.9% | 914,300 |
2019/06/07 | 18,875 | 19,025 | 18,720 | 18,905 | +185 | +1% | 659,200 |
2019/06/06 | 18,800 | 18,960 | 18,645 | 18,720 | -80 | -0.4% | 632,000 |
2019/06/05 | 18,655 | 19,025 | 18,620 | 18,800 | +545 | +3% | 1,039,400 |
2019/06/04 | 17,800 | 18,295 | 17,615 | 18,255 | +390 | +2.2% | 1,418,700 |
2019/06/03 | 18,100 | 18,205 | 17,830 | 17,865 | -610 | -3.3% | 1,264,900 |
2019/05/31 | 18,515 | 18,715 | 18,340 | 18,475 | -175 | -0.9% | 1,190,900 |
1251~
1300
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