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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 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 |
| 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 |
151～
200
件表示中 / 3682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 | 344,800円 | -0.4% | +4.8% | 2.63% | 23.11倍 | 1.91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％ |
| 村田製 | 210,200円 | +3.7% | +30.7% | 2.57% | 16.66倍 | 1.53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 |
| パナソニックＨ | 150,900円 | -2.3% | +1.1% | 2.65% | 11.36倍 | 0.80倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。２４年度に車載機器事業売却 |
| ルネサス | 161,300円 | +5.3% | +26.2% | 1.74% | 11.59倍 | 1.14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 |
| ＴＤＫ | 138,200円 | +3.6% | +26.6% | 2.03% | 16.39倍 | 1.52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 |
市場注目の銘柄
チャート関連のコラム
