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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 4,304 | 4,371 | 4,299 | 4,350 | +29 | +0.7% | 3,068,100 |
| 2024/04/09 | 4,262 | 4,364 | 4,252 | 4,321 | +89 | +2.1% | 3,400,000 |
| 2024/04/08 | 4,390 | 4,409 | 4,193 | 4,232 | +4 | +0.1% | 4,339,700 |
| 2024/04/05 | 4,244 | 4,274 | 4,165 | 4,228 | -86 | -2% | 5,085,100 |
| 2024/04/04 | 4,300 | 4,366 | 4,271 | 4,314 | +132 | +3.2% | 4,994,400 |
| 2024/04/03 | 4,170 | 4,254 | 4,158 | 4,182 | +11 | +0.3% | 4,117,900 |
| 2024/04/02 | 4,280 | 4,298 | 4,162 | 4,171 | -132 | -3.1% | 4,637,600 |
| 2024/04/01 | 4,240 | 4,420 | 4,234 | 4,303 | +118 | +2.8% | 4,828,100 |
| 2024/03/29 | 4,190 | 4,203 | 4,158 | 4,185 | -35 | -0.8% | 4,945,200 |
| 2024/03/28 | 4,253 | 4,279 | 4,194 | 4,220 | -17 | -0.4% | 3,289,000 |
| 2024/03/27 | 4,258 | 4,276 | 4,224 | 4,237 | +3 | +0.1% | 3,863,700 |
| 2024/03/26 | 4,180 | 4,267 | 4,162 | 4,234 | -62 | -1.4% | 4,073,600 |
| 2024/03/25 | 4,366 | 4,377 | 4,290 | 4,296 | -91 | -2.1% | 2,615,800 |
| 2024/03/22 | 4,398 | 4,447 | 4,387 | 4,387 | +4 | +0.1% | 3,506,500 |
| 2024/03/21 | 4,435 | 4,439 | 4,357 | 4,383 | -53 | -1.2% | 4,330,300 |
| 2024/03/19 | 4,389 | 4,436 | 4,340 | 4,436 | +64 | +1.5% | 2,856,900 |
| 2024/03/18 | 4,333 | 4,390 | 4,307 | 4,372 | +83 | +1.9% | 3,250,100 |
| 2024/03/15 | 4,239 | 4,306 | 4,228 | 4,289 | +28 | +0.7% | 3,133,300 |
| 2024/03/14 | 4,280 | 4,283 | 4,195 | 4,261 | -39 | -0.9% | 3,717,100 |
| 2024/03/13 | 4,343 | 4,394 | 4,291 | 4,300 | -36 | -0.8% | 3,617,700 |
| 2024/03/12 | 4,252 | 4,340 | 4,191 | 4,336 | -3 | -0.1% | 4,770,700 |
| 2024/03/11 | 4,448 | 4,508 | 4,326 | 4,339 | -131 | -2.9% | 4,989,900 |
| 2024/03/08 | 4,537 | 4,543 | 4,395 | 4,470 | -49 | -1.1% | 7,522,600 |
| 2024/03/07 | 4,519 | 4,580 | 4,492 | 4,519 | +14 | +0.3% | 3,991,700 |
| 2024/03/06 | 4,530 | 4,532 | 4,471 | 4,505 | -29 | -0.6% | 3,893,200 |
| 2024/03/05 | 4,504 | 4,544 | 4,490 | 4,534 | -12 | -0.3% | 3,699,400 |
| 2024/03/04 | 4,489 | 4,565 | 4,481 | 4,546 | +96 | +2.2% | 4,548,900 |
| 2024/03/01 | 4,390 | 4,469 | 4,385 | 4,450 | +78 | +1.8% | 3,373,300 |
| 2024/02/29 | 4,400 | 4,459 | 4,348 | 4,372 | -71 | -1.6% | 5,148,000 |
| 2024/02/28 | 4,400 | 4,482 | 4,399 | 4,443 | +53 | +1.2% | 4,755,100 |
| 2024/02/27 | 4,290 | 4,394 | 4,289 | 4,390 | +105 | +2.5% | 4,448,000 |
| 2024/02/26 | 4,237 | 4,329 | 4,225 | 4,285 | +78 | +1.9% | 4,251,900 |
| 2024/02/22 | 4,220 | 4,229 | 4,159 | 4,207 | -13 | -0.3% | 3,966,400 |
| 2024/02/21 | 4,206 | 4,236 | 4,188 | 4,220 | +2 | ±0% | 4,156,300 |
| 2024/02/20 | 4,111 | 4,228 | 4,103 | 4,218 | +133 | +3.3% | 4,787,300 |
| 2024/02/19 | 4,061 | 4,105 | 4,046 | 4,085 | +52 | +1.3% | 3,175,400 |
| 2024/02/16 | 4,020 | 4,062 | 3,989 | 4,033 | +59 | +1.5% | 4,328,600 |
| 2024/02/15 | 3,948 | 3,985 | 3,938 | 3,974 | +71 | +1.8% | 2,921,400 |
| 2024/02/14 | 3,954 | 3,980 | 3,887 | 3,903 | -113 | -2.8% | 4,812,900 |
| 2024/02/13 | 3,975 | 4,021 | 3,942 | 4,016 | +57 | +1.4% | 3,637,500 |
| 2024/02/09 | 3,958 | 3,994 | 3,952 | 3,959 | -9 | -0.2% | 3,877,300 |
| 2024/02/08 | 3,965 | 3,982 | 3,938 | 3,968 | +23 | +0.6% | 3,691,400 |
| 2024/02/07 | 3,960 | 3,987 | 3,925 | 3,945 | -19 | -0.5% | 3,367,200 |
| 2024/02/06 | 4,010 | 4,029 | 3,950 | 3,964 | -106 | -2.6% | 5,628,600 |
| 2024/02/05 | 4,052 | 4,108 | 4,052 | 4,070 | +37 | +0.9% | 3,127,100 |
| 2024/02/02 | 4,024 | 4,092 | 4,020 | 4,033 | +30 | +0.7% | 3,476,800 |
| 2024/02/01 | 4,047 | 4,058 | 4,001 | 4,003 | -114 | -2.8% | 5,185,800 |
| 2024/01/31 | 4,107 | 4,123 | 4,047 | 4,117 | -59 | -1.4% | 6,575,400 |
| 2024/01/30 | 4,300 | 4,310 | 4,174 | 4,176 | -109 | -2.5% | 6,130,700 |
| 2024/01/29 | 4,500 | 4,501 | 4,283 | 4,285 | -15 | -0.3% | 10,525,000 |
251～
300
件表示中 / 3683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 | 344,500円 | -0.4% | +4.8% | 2.63% | 23.10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 | 210,300円 | +3.7% | +30.7% | 2.57% | 16.67倍 | 1.54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 | 155,000円 | -2.3% | +1.1% | 2.58% | 11.68倍 | 0.82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 | 160,300円 | +5.3% | +26.2% | 1.75% | 11.52倍 | 1.13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 | 137,500円 | +3.6% | +26.6% | 2.04% | 16.31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
