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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 4,403 | 4,563 | 4,399 | 4,524 | +127 | +2.9% | 3,585,500 |
| 2024/07/08 | 4,482 | 4,489 | 4,397 | 4,397 | -118 | -2.6% | 3,566,300 |
| 2024/07/05 | 4,501 | 4,519 | 4,458 | 4,515 | +39 | +0.9% | 1,842,600 |
| 2024/07/04 | 4,465 | 4,504 | 4,449 | 4,476 | ±0 | ±0% | 1,814,700 |
| 2024/07/03 | 4,458 | 4,514 | 4,443 | 4,476 | +10 | +0.2% | 2,421,800 |
| 2024/07/02 | 4,401 | 4,469 | 4,391 | 4,466 | +53 | +1.2% | 2,503,400 |
| 2024/07/01 | 4,451 | 4,478 | 4,403 | 4,413 | +4 | +0.1% | 2,067,200 |
| 2024/06/28 | 4,379 | 4,435 | 4,373 | 4,409 | +89 | +2.1% | 3,718,900 |
| 2024/06/27 | 4,324 | 4,355 | 4,277 | 4,320 | -48 | -1.1% | 2,977,100 |
| 2024/06/26 | 4,338 | 4,419 | 4,283 | 4,368 | +45 | +1% | 3,944,200 |
| 2024/06/25 | 4,220 | 4,332 | 4,220 | 4,323 | +65 | +1.5% | 2,765,100 |
| 2024/06/24 | 4,207 | 4,284 | 4,187 | 4,258 | +61 | +1.5% | 2,878,300 |
| 2024/06/21 | 4,184 | 4,230 | 4,172 | 4,197 | -19 | -0.5% | 4,984,800 |
| 2024/06/20 | 4,210 | 4,232 | 4,193 | 4,216 | -36 | -0.8% | 2,285,800 |
| 2024/06/19 | 4,298 | 4,308 | 4,238 | 4,252 | -42 | -1% | 2,443,900 |
| 2024/06/18 | 4,315 | 4,328 | 4,287 | 4,294 | +29 | +0.7% | 1,962,600 |
| 2024/06/17 | 4,311 | 4,316 | 4,238 | 4,265 | -116 | -2.6% | 3,107,200 |
| 2024/06/14 | 4,419 | 4,457 | 4,347 | 4,381 | -47 | -1.1% | 5,663,600 |
| 2024/06/13 | 4,452 | 4,476 | 4,397 | 4,428 | -4 | -0.1% | 2,688,700 |
| 2024/06/12 | 4,355 | 4,450 | 4,352 | 4,432 | +66 | +1.5% | 2,769,800 |
| 2024/06/11 | 4,364 | 4,395 | 4,333 | 4,366 | +2 | ±0% | 1,780,300 |
| 2024/06/10 | 4,341 | 4,391 | 4,340 | 4,364 | +35 | +0.8% | 1,737,400 |
| 2024/06/07 | 4,333 | 4,348 | 4,301 | 4,329 | -22 | -0.5% | 1,685,600 |
| 2024/06/06 | 4,407 | 4,413 | 4,350 | 4,351 | -2 | ±0% | 2,018,200 |
| 2024/06/05 | 4,421 | 4,437 | 4,313 | 4,353 | -102 | -2.3% | 3,698,600 |
| 2024/06/04 | 4,414 | 4,479 | 4,387 | 4,455 | +21 | +0.5% | 3,211,800 |
| 2024/06/03 | 4,440 | 4,467 | 4,410 | 4,434 | +35 | +0.8% | 4,189,300 |
| 2024/05/31 | 4,442 | 4,458 | 4,390 | 4,399 | -43 | -1% | 6,180,600 |
| 2024/05/30 | 4,421 | 4,452 | 4,352 | 4,442 | -74 | -1.6% | 3,213,600 |
| 2024/05/29 | 4,530 | 4,574 | 4,510 | 4,516 | -49 | -1.1% | 2,477,500 |
| 2024/05/28 | 4,577 | 4,592 | 4,536 | 4,565 | -40 | -0.9% | 1,842,300 |
| 2024/05/27 | 4,596 | 4,623 | 4,561 | 4,605 | +14 | +0.3% | 1,360,500 |
| 2024/05/24 | 4,536 | 4,619 | 4,526 | 4,591 | -37 | -0.8% | 1,903,500 |
| 2024/05/23 | 4,548 | 4,642 | 4,548 | 4,628 | +78 | +1.7% | 1,843,900 |
| 2024/05/22 | 4,607 | 4,647 | 4,550 | 4,550 | -37 | -0.8% | 2,264,600 |
| 2024/05/21 | 4,702 | 4,710 | 4,587 | 4,587 | -87 | -1.9% | 1,854,000 |
| 2024/05/20 | 4,604 | 4,748 | 4,604 | 4,674 | +77 | +1.7% | 2,766,800 |
| 2024/05/17 | 4,571 | 4,614 | 4,563 | 4,597 | -13 | -0.3% | 1,930,200 |
| 2024/05/16 | 4,508 | 4,612 | 4,496 | 4,610 | +106 | +2.4% | 3,405,200 |
| 2024/05/15 | 4,590 | 4,618 | 4,457 | 4,504 | -123 | -2.7% | 4,254,500 |
| 2024/05/14 | 4,657 | 4,664 | 4,560 | 4,627 | +8 | +0.2% | 2,022,300 |
| 2024/05/13 | 4,632 | 4,657 | 4,610 | 4,619 | -53 | -1.1% | 1,774,800 |
| 2024/05/10 | 4,694 | 4,742 | 4,636 | 4,672 | +44 | +1% | 3,182,400 |
| 2024/05/09 | 4,648 | 4,686 | 4,627 | 4,628 | +50 | +1.1% | 1,697,600 |
| 2024/05/08 | 4,670 | 4,681 | 4,573 | 4,578 | -125 | -2.7% | 3,000,100 |
| 2024/05/07 | 4,730 | 4,745 | 4,674 | 4,703 | +26 | +0.6% | 4,414,400 |
| 2024/05/02 | 4,607 | 4,710 | 4,601 | 4,677 | +18 | +0.4% | 2,892,500 |
| 2024/05/01 | 4,601 | 4,675 | 4,581 | 4,659 | +32 | +0.7% | 2,742,000 |
| 2024/04/30 | 4,613 | 4,712 | 4,580 | 4,627 | +99 | +2.2% | 5,496,300 |
| 2024/04/26 | 4,444 | 4,548 | 4,424 | 4,528 | +73 | +1.6% | 4,506,900 |
101～
150
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
