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 |
---|---|---|---|---|---|---|---|
2019/05/30 | 18,210 | 18,670 | 18,185 | 18,650 | +315 | +1.7% | 883,200 |
2019/05/29 | 18,045 | 18,385 | 17,965 | 18,335 | ±0 | ±0% | 1,005,700 |
2019/05/28 | 18,300 | 18,475 | 18,230 | 18,335 | +55 | +0.3% | 1,041,100 |
2019/05/27 | 18,400 | 18,450 | 18,150 | 18,280 | -170 | -0.9% | 740,900 |
2019/05/24 | 18,340 | 18,510 | 18,265 | 18,450 | -185 | -1% | 1,278,400 |
2019/05/23 | 18,500 | 18,675 | 18,425 | 18,635 | +5 | ±0% | 844,400 |
2019/05/22 | 18,935 | 18,955 | 18,595 | 18,630 | -75 | -0.4% | 660,600 |
2019/05/21 | 18,400 | 18,840 | 18,275 | 18,705 | +50 | +0.3% | 1,098,800 |
2019/05/20 | 18,890 | 19,050 | 18,620 | 18,655 | -270 | -1.4% | 813,200 |
2019/05/17 | 19,155 | 19,240 | 18,895 | 18,925 | -75 | -0.4% | 814,600 |
2019/05/16 | 19,250 | 19,280 | 18,900 | 19,000 | -250 | -1.3% | 1,040,000 |
2019/05/15 | 19,235 | 19,290 | 19,000 | 19,250 | +190 | +1% | 1,229,500 |
2019/05/14 | 18,600 | 19,300 | 18,500 | 19,060 | +15 | +0.1% | 2,059,400 |
2019/05/13 | 19,000 | 19,175 | 18,985 | 19,045 | -105 | -0.5% | 922,500 |
2019/05/10 | 19,060 | 19,505 | 18,985 | 19,150 | +150 | +0.8% | 1,515,000 |
2019/05/09 | 19,440 | 19,580 | 18,975 | 19,000 | -655 | -3.3% | 1,646,400 |
2019/05/08 | 19,530 | 19,875 | 19,435 | 19,655 | -450 | -2.2% | 1,329,300 |
2019/05/07 | 20,270 | 20,355 | 20,050 | 20,105 | -670 | -3.2% | 1,915,800 |
2019/04/26 | 20,915 | 21,000 | 20,670 | 20,775 | -575 | -2.7% | 1,430,600 |
2019/04/25 | 20,915 | 21,530 | 20,760 | 21,350 | -65 | -0.3% | 1,988,100 |
2019/04/24 | 21,690 | 21,835 | 21,340 | 21,415 | -140 | -0.6% | 1,033,200 |
2019/04/23 | 21,595 | 21,680 | 21,355 | 21,555 | -90 | -0.4% | 744,000 |
2019/04/22 | 21,935 | 21,935 | 21,605 | 21,645 | -310 | -1.4% | 641,000 |
2019/04/19 | 21,885 | 22,000 | 21,760 | 21,955 | +310 | +1.4% | 583,500 |
2019/04/18 | 21,780 | 22,060 | 21,600 | 21,645 | +35 | +0.2% | 1,123,300 |
2019/04/17 | 21,730 | 21,970 | 21,555 | 21,610 | +90 | +0.4% | 1,144,800 |
2019/04/16 | 21,400 | 21,600 | 21,310 | 21,520 | -60 | -0.3% | 1,098,200 |
2019/04/15 | 21,410 | 21,595 | 21,265 | 21,580 | +540 | +2.6% | 1,189,200 |
2019/04/12 | 21,185 | 21,185 | 20,750 | 21,040 | -190 | -0.9% | 1,317,000 |
2019/04/11 | 21,300 | 21,350 | 21,090 | 21,230 | -60 | -0.3% | 918,200 |
2019/04/10 | 21,000 | 21,290 | 20,915 | 21,290 | -10 | ±0% | 1,040,300 |
2019/04/09 | 21,005 | 21,330 | 20,995 | 21,300 | +470 | +2.3% | 1,245,600 |
2019/04/08 | 21,080 | 21,145 | 20,665 | 20,830 | -155 | -0.7% | 891,400 |
2019/04/05 | 20,730 | 21,075 | 20,675 | 20,985 | +250 | +1.2% | 800,000 |
2019/04/04 | 21,110 | 21,160 | 20,685 | 20,735 | -10 | ±0% | 1,171,500 |
2019/04/03 | 20,300 | 21,070 | 20,300 | 20,745 | +550 | +2.7% | 1,937,700 |
2019/04/02 | 19,700 | 20,230 | 19,630 | 20,195 | +860 | +4.4% | 1,775,200 |
2019/04/01 | 19,280 | 19,635 | 19,210 | 19,335 | +455 | +2.4% | 1,342,800 |
2019/03/29 | 18,950 | 18,980 | 18,775 | 18,880 | +165 | +0.9% | 688,900 |
2019/03/28 | 18,670 | 18,800 | 18,535 | 18,715 | -250 | -1.3% | 957,100 |
2019/03/27 | 18,915 | 18,980 | 18,755 | 18,965 | -155 | -0.8% | 989,800 |
2019/03/26 | 18,950 | 19,140 | 18,805 | 19,120 | +320 | +1.7% | 1,061,100 |
2019/03/25 | 19,000 | 19,080 | 18,655 | 18,800 | -750 | -3.8% | 1,369,000 |
2019/03/22 | 19,435 | 19,720 | 19,330 | 19,550 | +270 | +1.4% | 1,084,200 |
2019/03/20 | 19,260 | 19,380 | 19,155 | 19,280 | -75 | -0.4% | 777,600 |
2019/03/19 | 19,205 | 19,355 | 19,060 | 19,355 | +155 | +0.8% | 667,900 |
2019/03/18 | 19,005 | 19,205 | 18,990 | 19,200 | +305 | +1.6% | 725,700 |
2019/03/15 | 18,635 | 19,000 | 18,605 | 18,895 | +265 | +1.4% | 1,201,800 |
2019/03/14 | 18,625 | 18,850 | 18,605 | 18,630 | +265 | +1.4% | 925,200 |
2019/03/13 | 18,655 | 18,800 | 18,315 | 18,365 | -325 | -1.7% | 871,000 |
1301~
1350
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