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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 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 |
| 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 |
251～
300
件表示中 / 3764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 | 456,500円 | +1.2% | -0.2% | 2.06% | 29.78倍 | 2.47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％ |
| キヤノン | 439,400円 | +2.0% | +56.7% | 3.64% | 11.97倍 | 1.23倍 |
|
カメラ、複合機の最大手。ミラーレスカメラ注力。半導体露光装置、監視カメラ、医療機器も展開 |
| 村田製 | 244,300円 | -5.9% | -24.4% | 2.46% | 25.46倍 | 1.75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 | 152,700円 | -7.8% | -15.7% | 2.62% | 11.50倍 | 0.76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 |
| ＴＤＫ | 192,300円 | -3.9% | -18.8% | 1.56% | 27.03倍 | 2.03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
