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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 24,040 | 24,320 | 24,010 | 24,130 | -345 | -1.4% | 1,261,400 |
2023/03/09 | 24,450 | 24,645 | 24,390 | 24,475 | +260 | +1.1% | 791,100 |
2023/03/08 | 24,200 | 24,345 | 24,135 | 24,215 | -75 | -0.3% | 613,800 |
2023/03/07 | 24,360 | 24,450 | 24,235 | 24,290 | -35 | -0.1% | 578,900 |
2023/03/06 | 24,325 | 24,405 | 24,255 | 24,325 | +310 | +1.3% | 578,100 |
2023/03/03 | 23,870 | 24,120 | 23,845 | 24,015 | +370 | +1.6% | 861,500 |
2023/03/02 | 23,795 | 23,870 | 23,545 | 23,645 | -10 | ±0% | 747,400 |
2023/03/01 | 23,155 | 23,680 | 23,100 | 23,655 | +485 | +2.1% | 700,700 |
2023/02/28 | 23,340 | 23,475 | 23,155 | 23,170 | +30 | +0.1% | 741,500 |
2023/02/27 | 22,685 | 23,215 | 22,620 | 23,140 | +660 | +2.9% | 756,200 |
2023/02/24 | 22,300 | 22,570 | 22,235 | 22,480 | +410 | +1.9% | 521,300 |
2023/02/22 | 22,335 | 22,375 | 22,070 | 22,070 | -380 | -1.7% | 565,700 |
2023/02/21 | 22,645 | 22,720 | 22,370 | 22,450 | -250 | -1.1% | 412,400 |
2023/02/20 | 22,700 | 22,740 | 22,595 | 22,700 | -60 | -0.3% | 335,900 |
2023/02/17 | 22,900 | 22,905 | 22,720 | 22,760 | -250 | -1.1% | 453,800 |
2023/02/16 | 23,025 | 23,070 | 22,850 | 23,010 | +100 | +0.4% | 430,700 |
2023/02/15 | 23,295 | 23,295 | 22,845 | 22,910 | -70 | -0.3% | 470,400 |
2023/02/14 | 23,045 | 23,080 | 22,895 | 22,980 | +305 | +1.3% | 425,200 |
2023/02/13 | 22,625 | 22,875 | 22,580 | 22,675 | -190 | -0.8% | 496,300 |
2023/02/10 | 22,925 | 23,145 | 22,800 | 22,865 | -25 | -0.1% | 1,109,200 |
2023/02/09 | 22,870 | 22,985 | 22,810 | 22,890 | -215 | -0.9% | 572,600 |
2023/02/08 | 22,800 | 23,150 | 22,775 | 23,105 | +25 | +0.1% | 580,700 |
2023/02/07 | 23,255 | 23,260 | 23,055 | 23,080 | -30 | -0.1% | 338,900 |
2023/02/06 | 23,365 | 23,455 | 23,095 | 23,110 | +115 | +0.5% | 605,900 |
2023/02/03 | 23,005 | 23,265 | 22,905 | 22,995 | +85 | +0.4% | 554,400 |
2023/02/02 | 22,890 | 22,950 | 22,655 | 22,910 | +110 | +0.5% | 540,200 |
2023/02/01 | 22,950 | 23,045 | 22,720 | 22,800 | -105 | -0.5% | 529,600 |
2023/01/31 | 22,945 | 23,085 | 22,805 | 22,905 | -260 | -1.1% | 985,700 |
2023/01/30 | 23,010 | 23,385 | 22,935 | 23,165 | +800 | +3.6% | 1,540,800 |
2023/01/27 | 22,205 | 22,485 | 22,120 | 22,365 | +95 | +0.4% | 766,600 |
2023/01/26 | 22,305 | 22,400 | 22,170 | 22,270 | ±0 | ±0% | 532,900 |
2023/01/25 | 22,100 | 22,355 | 22,010 | 22,270 | -40 | -0.2% | 570,100 |
2023/01/24 | 22,155 | 22,435 | 22,150 | 22,310 | +355 | +1.6% | 721,200 |
2023/01/23 | 21,990 | 22,025 | 21,780 | 21,955 | +395 | +1.8% | 590,700 |
2023/01/20 | 21,505 | 21,570 | 21,330 | 21,560 | +65 | +0.3% | 559,300 |
2023/01/19 | 21,655 | 21,775 | 21,380 | 21,495 | -325 | -1.5% | 610,200 |
2023/01/18 | 21,325 | 21,935 | 21,295 | 21,820 | +565 | +2.7% | 919,000 |
2023/01/17 | 20,765 | 21,265 | 20,750 | 21,255 | +445 | +2.1% | 592,200 |
2023/01/16 | 20,755 | 20,825 | 20,600 | 20,810 | -205 | -1% | 549,700 |
2023/01/13 | 21,150 | 21,320 | 20,975 | 21,015 | -215 | -1% | 887,200 |
2023/01/12 | 20,900 | 21,250 | 20,775 | 21,230 | +405 | +1.9% | 927,400 |
2023/01/11 | 20,250 | 20,925 | 20,205 | 20,825 | +915 | +4.6% | 1,168,600 |
2023/01/10 | 19,845 | 20,005 | 19,735 | 19,910 | +115 | +0.6% | 911,600 |
2023/01/06 | 19,700 | 19,920 | 19,670 | 19,795 | -20 | -0.1% | 657,800 |
2023/01/05 | 19,800 | 19,970 | 19,730 | 19,815 | -40 | -0.2% | 630,300 |
2023/01/04 | 19,800 | 19,955 | 19,655 | 19,855 | +20 | +0.1% | 667,100 |
2022/12/30 | 20,025 | 20,115 | 19,805 | 19,835 | -135 | -0.7% | 578,700 |
2022/12/29 | 19,865 | 20,010 | 19,825 | 19,970 | -25 | -0.1% | 498,100 |
2022/12/28 | 19,925 | 20,015 | 19,885 | 19,995 | -30 | -0.1% | 430,800 |
2022/12/27 | 20,260 | 20,295 | 20,015 | 20,025 | -160 | -0.8% | 377,100 |
301~
350
件表示中 / 3467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 | 439,900円 | -6.2% | -17.8% | 1.82% | 38.77倍 | 2.44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% |
富士通 | 226,800円 | +0.1% | +107.7% | 1.23% | 18.46倍 | 2.38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 | 784,300円 | +2.3% | +8.6% | 1.02% | 27.31倍 | 2.76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 | 531,300円 | +7.9% | +13.9% | 0.66% | 58.55倍 | 9.10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 |
レーザーテク | 4,049,000円 | +27.6% | +5.2% | 0.47% | 74.52倍 | 30.51倍 |
|
先端半導体向けマスク欠陥検査装置が柱。EUV光源品は独占。マスクブランクス検査装置も |
市場注目の銘柄
チャート関連のコラム