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 |
---|---|---|---|---|---|---|---|
2023/12/26 | 4,155 | 4,165 | 4,140 | 4,158 | +7 | +0.2% | 1,510,600 |
2023/12/25 | 4,163 | 4,179 | 4,138 | 4,151 | -4 | -0.1% | 1,590,000 |
2023/12/22 | 4,170 | 4,177 | 4,126 | 4,155 | -7 | -0.2% | 2,584,200 |
2023/12/21 | 4,150 | 4,178 | 4,131 | 4,162 | -25 | -0.6% | 3,264,400 |
2023/12/20 | 4,135 | 4,215 | 4,134 | 4,187 | +82 | +2% | 4,677,700 |
2023/12/19 | 4,025 | 4,106 | 4,012 | 4,105 | +34 | +0.8% | 2,583,100 |
2023/12/18 | 4,117 | 4,120 | 4,027 | 4,071 | -40 | -1% | 2,599,600 |
2023/12/15 | 4,011 | 4,115 | 4,000 | 4,111 | +114 | +2.9% | 4,735,700 |
2023/12/14 | 4,012 | 4,042 | 3,963 | 3,997 | +9 | +0.2% | 3,245,100 |
2023/12/13 | 4,022 | 4,034 | 3,965 | 3,988 | -32 | -0.8% | 3,299,500 |
2023/12/12 | 4,060 | 4,069 | 3,998 | 4,020 | +3 | +0.1% | 2,588,800 |
2023/12/11 | 4,049 | 4,071 | 4,004 | 4,017 | +58 | +1.5% | 3,247,700 |
2023/12/08 | 4,054 | 4,063 | 3,945 | 3,959 | -112 | -2.8% | 5,674,400 |
2023/12/07 | 4,102 | 4,104 | 4,046 | 4,071 | -54 | -1.3% | 4,042,900 |
2023/12/06 | 4,122 | 4,146 | 4,103 | 4,125 | -7 | -0.2% | 3,743,000 |
2023/12/05 | 4,104 | 4,147 | 4,091 | 4,132 | +56 | +1.4% | 5,638,000 |
2023/12/04 | 4,101 | 4,105 | 4,048 | 4,076 | -26 | -0.6% | 3,237,600 |
2023/12/01 | 4,141 | 4,150 | 4,072 | 4,102 | -12 | -0.3% | 3,048,800 |
2023/11/30 | 4,095 | 4,114 | 4,068 | 4,114 | +7 | +0.2% | 4,618,600 |
2023/11/29 | 4,080 | 4,134 | 4,067 | 4,107 | +12 | +0.3% | 2,229,400 |
2023/11/28 | 4,150 | 4,161 | 4,078 | 4,095 | -56 | -1.3% | 3,886,400 |
2023/11/27 | 4,200 | 4,229 | 4,149 | 4,151 | +41 | +1% | 5,560,200 |
2023/11/24 | 4,098 | 4,175 | 4,097 | 4,110 | +40 | +1% | 4,645,700 |
2023/11/22 | 4,043 | 4,084 | 4,038 | 4,070 | +18 | +0.4% | 2,624,400 |
2023/11/21 | 4,047 | 4,057 | 4,028 | 4,052 | +8 | +0.2% | 3,107,100 |
2023/11/20 | 4,041 | 4,060 | 4,016 | 4,044 | +1 | ±0% | 3,255,600 |
2023/11/17 | 4,000 | 4,047 | 3,983 | 4,043 | +29 | +0.7% | 3,303,100 |
2023/11/16 | 4,003 | 4,041 | 3,968 | 4,014 | +14 | +0.4% | 3,713,400 |
2023/11/15 | 3,911 | 4,006 | 3,899 | 4,000 | +202 | +5.3% | 6,160,000 |
2023/11/14 | 3,832 | 3,838 | 3,790 | 3,798 | -31 | -0.8% | 3,682,200 |
2023/11/13 | 3,900 | 3,910 | 3,810 | 3,829 | -52 | -1.3% | 3,354,200 |
2023/11/10 | 3,892 | 3,909 | 3,857 | 3,881 | +22 | +0.6% | 3,310,100 |
2023/11/09 | 3,864 | 3,874 | 3,832 | 3,859 | +14 | +0.4% | 2,342,400 |
2023/11/08 | 3,928 | 3,934 | 3,845 | 3,845 | -95 | -2.4% | 4,055,200 |
2023/11/07 | 3,975 | 3,983 | 3,912 | 3,940 | -76 | -1.9% | 3,658,600 |
2023/11/06 | 3,939 | 4,019 | 3,911 | 4,016 | +203 | +5.3% | 6,644,700 |
2023/11/02 | 3,864 | 3,873 | 3,802 | 3,813 | +7 | +0.2% | 4,888,300 |
2023/11/01 | 3,898 | 3,913 | 3,788 | 3,806 | +153 | +4.2% | 8,616,600 |
2023/10/31 | 3,674 | 3,684 | 3,620 | 3,653 | ±0 | ±0% | 7,488,500 |
2023/10/30 | 3,622 | 3,708 | 3,603 | 3,653 | -28 | -0.8% | 7,425,400 |
2023/10/27 | 3,689 | 3,740 | 3,669 | 3,681 | +36 | +1% | 4,004,600 |
2023/10/26 | 3,717 | 3,722 | 3,636 | 3,645 | -107 | -2.9% | 4,903,700 |
2023/10/25 | 3,747 | 3,785 | 3,730 | 3,752 | -38 | -1% | 6,264,400 |
2023/10/24 | 3,791 | 3,811 | 3,724 | 3,790 | +13 | +0.3% | 3,760,800 |
2023/10/23 | 3,805 | 3,827 | 3,774 | 3,777 | -46 | -1.2% | 3,972,600 |
2023/10/20 | 3,859 | 3,860 | 3,813 | 3,823 | -36 | -0.9% | 3,362,400 |
2023/10/19 | 3,830 | 3,882 | 3,810 | 3,859 | -99 | -2.5% | 4,101,600 |
2023/10/18 | 3,980 | 3,988 | 3,958 | 3,958 | -8 | -0.2% | 2,887,400 |
2023/10/17 | 4,010 | 4,028 | 3,955 | 3,966 | -2 | -0.1% | 2,401,000 |
2023/10/16 | 4,011 | 4,016 | 3,956 | 3,968 | -89 | -2.2% | 3,236,500 |
401~
450
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% | 29.79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% | 11.98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% | 25.45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