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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 4,769 | 4,804 | 4,736 | 4,747 | +25 | +0.5% | 2,346,000 |
| 2023/07/21 | 4,708 | 4,764 | 4,693 | 4,722 | +2 | ±0% | 2,197,800 |
| 2023/07/20 | 4,771 | 4,804 | 4,708 | 4,720 | -93 | -1.9% | 2,419,600 |
| 2023/07/19 | 4,763 | 4,813 | 4,752 | 4,813 | +85 | +1.8% | 2,821,000 |
| 2023/07/18 | 4,723 | 4,771 | 4,710 | 4,728 | +6 | +0.1% | 2,267,200 |
| 2023/07/14 | 4,692 | 4,781 | 4,679 | 4,722 | -40 | -0.8% | 5,079,100 |
| 2023/07/13 | 4,730 | 4,782 | 4,703 | 4,762 | +53 | +1.1% | 2,271,300 |
| 2023/07/12 | 4,782 | 4,785 | 4,672 | 4,709 | -59 | -1.2% | 2,729,700 |
| 2023/07/11 | 4,804 | 4,823 | 4,758 | 4,768 | +21 | +0.4% | 2,617,200 |
| 2023/07/10 | 4,777 | 4,818 | 4,739 | 4,747 | -6 | -0.1% | 4,014,800 |
| 2023/07/07 | 4,830 | 4,846 | 4,751 | 4,753 | -82 | -1.7% | 5,050,100 |
| 2023/07/06 | 4,900 | 4,903 | 4,795 | 4,835 | -124 | -2.5% | 5,081,000 |
| 2023/07/05 | 4,972 | 4,993 | 4,933 | 4,959 | -43 | -0.9% | 3,094,000 |
| 2023/07/04 | 5,088 | 5,094 | 4,995 | 5,002 | -143 | -2.8% | 3,345,300 |
| 2023/07/03 | 5,106 | 5,168 | 5,106 | 5,145 | +113 | +2.2% | 2,755,800 |
| 2023/06/30 | 5,028 | 5,044 | 4,978 | 5,032 | +3 | +0.1% | 3,449,200 |
| 2023/06/29 | 5,057 | 5,082 | 5,009 | 5,029 | -18 | -0.4% | 3,356,600 |
| 2023/06/28 | 5,013 | 5,047 | 4,940 | 5,047 | +104 | +2.1% | 3,069,700 |
| 2023/06/27 | 4,996 | 5,000 | 4,927 | 4,943 | -73 | -1.5% | 2,580,000 |
| 2023/06/26 | 5,016 | 5,057 | 4,936 | 5,016 | -21 | -0.4% | 2,580,100 |
| 2023/06/23 | 5,172 | 5,210 | 5,012 | 5,037 | -125 | -2.4% | 3,600,400 |
| 2023/06/22 | 5,165 | 5,206 | 5,141 | 5,162 | -82 | -1.6% | 3,717,900 |
| 2023/06/21 | 5,156 | 5,280 | 5,154 | 5,244 | +39 | +0.7% | 2,671,900 |
| 2023/06/20 | 5,212 | 5,226 | 5,145 | 5,205 | -41 | -0.8% | 2,933,200 |
| 2023/06/19 | 5,300 | 5,334 | 5,233 | 5,246 | +1 | ±0% | 3,128,200 |
| 2023/06/16 | 5,200 | 5,248 | 5,162 | 5,245 | +38 | +0.7% | 3,669,000 |
| 2023/06/15 | 5,210 | 5,261 | 5,181 | 5,207 | -4 | -0.1% | 2,761,700 |
| 2023/06/14 | 5,200 | 5,251 | 5,176 | 5,211 | +80 | +1.6% | 3,854,300 |
| 2023/06/13 | 5,144 | 5,160 | 5,088 | 5,131 | +1 | ±0% | 3,371,400 |
| 2023/06/12 | 5,067 | 5,135 | 5,051 | 5,130 | +79 | +1.6% | 2,486,900 |
| 2023/06/09 | 5,049 | 5,076 | 5,004 | 5,051 | +84 | +1.7% | 5,605,700 |
| 2023/06/08 | 5,065 | 5,075 | 4,937 | 4,967 | -97 | -1.9% | 3,831,100 |
| 2023/06/07 | 5,168 | 5,236 | 5,058 | 5,064 | -54 | -1.1% | 6,611,000 |
| 2023/06/06 | 5,000 | 5,127 | 4,977 | 5,118 | +91 | +1.8% | 3,863,800 |
| 2023/06/05 | 4,880 | 5,028 | 4,879 | 5,027 | +218 | +4.5% | 4,521,500 |
| 2023/06/02 | 4,812 | 4,820 | 4,781 | 4,809 | +67 | +1.4% | 2,776,800 |
| 2023/06/01 | 4,743 | 4,763 | 4,689 | 4,742 | -56 | -1.2% | 3,344,900 |
| 2023/05/31 | 4,809 | 4,815 | 4,731 | 4,798 | -40 | -0.8% | 6,626,500 |
| 2023/05/30 | 4,764 | 4,840 | 4,758 | 4,838 | +78 | +1.6% | 2,451,400 |
| 2023/05/29 | 4,840 | 4,906 | 4,757 | 4,760 | +40 | +0.8% | 3,530,400 |
| 2023/05/26 | 4,776 | 4,817 | 4,710 | 4,720 | -46 | -1% | 3,339,100 |
| 2023/05/25 | 4,734 | 4,785 | 4,712 | 4,766 | -33 | -0.7% | 3,006,800 |
| 2023/05/24 | 4,727 | 4,819 | 4,717 | 4,799 | +75 | +1.6% | 3,603,500 |
| 2023/05/23 | 4,800 | 4,825 | 4,696 | 4,724 | -52 | -1.1% | 4,568,300 |
| 2023/05/22 | 4,675 | 4,776 | 4,653 | 4,776 | +95 | +2% | 3,342,600 |
| 2023/05/19 | 4,651 | 4,693 | 4,632 | 4,681 | +100 | +2.2% | 4,284,500 |
| 2023/05/18 | 4,569 | 4,602 | 4,541 | 4,581 | +78 | +1.7% | 3,797,500 |
| 2023/05/17 | 4,574 | 4,580 | 4,492 | 4,503 | -72 | -1.6% | 4,195,000 |
| 2023/05/16 | 4,598 | 4,623 | 4,575 | 4,575 | -13 | -0.3% | 3,290,900 |
| 2023/05/15 | 4,552 | 4,600 | 4,542 | 4,588 | +28 | +0.6% | 2,487,200 |
201～
250
件表示中 / 3458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 | 467,400円 | -6.2% | -17.8% | 1.71% | 41.19倍 | 2.59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％ |
| ルネサス | 275,700円 | +4.9% | -1.4% | 1.02% | 16.56倍 | 2.47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 |
| 富士通 | 233,300円 | +0.1% | +107.7% | 1.20% | 18.99倍 | 2.45倍 |
|
ＩＴサービス国内首位。官公庁・金融・流通向け多い。コンサル機能を強化し、ＤＸ関連に注力 |
| ニデック | 735,300円 | +2.2% | +8.4% | 1.09% | 25.61倍 | 2.57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 |
| アドバンテ | 552,000円 | +7.9% | +13.9% | 0.63% | 60.83倍 | 9.45倍 |
|
半導体検査装置で世界大手。非メモリー用中心。ＤＲＡＭ用では首位。システムレベルテストも |
市場注目の銘柄
チャート関連のコラム
