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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 4,144 | 4,150 | 4,107 | 4,140 | +2 | ±0% | 2,351,500 |
| 2023/08/28 | 4,112 | 4,158 | 4,104 | 4,138 | +55 | +1.3% | 3,109,700 |
| 2023/08/25 | 4,064 | 4,106 | 4,062 | 4,083 | -51 | -1.2% | 2,869,500 |
| 2023/08/24 | 4,112 | 4,134 | 4,077 | 4,134 | +27 | +0.7% | 2,795,600 |
| 2023/08/23 | 4,055 | 4,123 | 4,047 | 4,107 | +52 | +1.3% | 2,612,300 |
| 2023/08/22 | 4,052 | 4,072 | 4,036 | 4,055 | +22 | +0.5% | 2,499,200 |
| 2023/08/21 | 4,053 | 4,068 | 4,013 | 4,033 | -18 | -0.4% | 2,519,500 |
| 2023/08/18 | 4,013 | 4,075 | 4,011 | 4,051 | -20 | -0.5% | 2,836,400 |
| 2023/08/17 | 4,026 | 4,103 | 3,999 | 4,071 | +36 | +0.9% | 3,368,900 |
| 2023/08/16 | 4,051 | 4,082 | 4,035 | 4,035 | -59 | -1.4% | 3,517,500 |
| 2023/08/15 | 4,141 | 4,159 | 4,085 | 4,094 | -8 | -0.2% | 2,797,700 |
| 2023/08/14 | 4,192 | 4,213 | 4,094 | 4,102 | -89 | -2.1% | 3,892,300 |
| 2023/08/10 | 4,101 | 4,196 | 4,099 | 4,191 | +57 | +1.4% | 3,810,600 |
| 2023/08/09 | 4,150 | 4,193 | 4,128 | 4,134 | -26 | -0.6% | 3,185,800 |
| 2023/08/08 | 4,155 | 4,188 | 4,123 | 4,160 | +53 | +1.3% | 3,348,600 |
| 2023/08/07 | 4,068 | 4,116 | 4,047 | 4,107 | -2 | ±0% | 3,709,700 |
| 2023/08/04 | 4,068 | 4,122 | 4,065 | 4,109 | -24 | -0.6% | 3,894,100 |
| 2023/08/03 | 4,100 | 4,169 | 4,088 | 4,133 | -35 | -0.8% | 4,859,000 |
| 2023/08/02 | 4,150 | 4,218 | 4,143 | 4,168 | -52 | -1.2% | 8,431,800 |
| 2023/08/01 | 4,302 | 4,317 | 4,220 | 4,220 | -128 | -2.9% | 10,644,600 |
| 2023/07/31 | 4,269 | 4,414 | 4,257 | 4,348 | -341 | -7.3% | 12,851,700 |
| 2023/07/28 | 4,685 | 4,740 | 4,604 | 4,689 | -92 | -1.9% | 5,311,200 |
| 2023/07/27 | 4,750 | 4,793 | 4,736 | 4,781 | +3 | +0.1% | 2,343,000 |
| 2023/07/26 | 4,776 | 4,799 | 4,747 | 4,778 | +10 | +0.2% | 1,830,100 |
| 2023/07/25 | 4,776 | 4,780 | 4,745 | 4,768 | +21 | +0.4% | 2,198,800 |
| 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 |
401～
450
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 | 338,100円 | -0.4% | +4.8% | 2.68% | 22.67倍 | 1.87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 | 205,100円 | +3.7% | +30.7% | 2.63% | 16.25倍 | 1.50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 | -2.3% | +1.1% | 2.62% | 11.50倍 | 0.81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 | 156,100円 | +5.3% | +26.2% | 1.79% | 11.22倍 | 1.10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 | 134,600円 | +3.6% | +26.6% | 2.08% | 15.97倍 | 1.49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
