株価

(06/23)
21,715.0
前日比 +65.0(+0.30%)
目標株価とは
年高値
年安値
STOP高
STOP安
期間|日中3ヶ月6ヶ月1年3年5年

ファナックの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/23 21,710.0 21,805.0 21,615.0 21,715.0 21,715.0 552,900
2017/06/22 21,710.0 21,785.0 21,590.0 21,650.0 21,650.0 707,900
2017/06/21 21,745.0 21,815.0 21,580.0 21,705.0 21,705.0 658,200
2017/06/20 21,850.0 21,850.0 21,605.0 21,725.0 21,725.0 846,800
2017/06/19 21,370.0 21,640.0 21,275.0 21,560.0 21,560.0 715,100
2017/06/16 21,450.0 21,455.0 21,260.0 21,290.0 21,290.0 1,375,700
2017/06/15 21,390.0 21,675.0 21,305.0 21,385.0 21,385.0 683,800
2017/06/14 21,780.0 21,845.0 21,550.0 21,565.0 21,565.0 821,200
2017/06/13 21,505.0 21,505.0 21,040.0 21,425.0 21,425.0 971,500
2017/06/12 21,905.0 21,930.0 21,560.0 21,615.0 21,615.0 866,100
2017/06/09 21,990.0 22,230.0 21,865.0 22,055.0 22,055.0 1,509,800
2017/06/08 22,070.0 22,175.0 21,845.0 21,880.0 21,880.0 659,600
2017/06/07 21,910.0 22,000.0 21,850.0 21,895.0 21,895.0 679,700
2017/06/06 22,150.0 22,460.0 21,915.0 21,945.0 21,945.0 1,004,600
2017/06/05 22,340.0 22,445.0 22,285.0 22,345.0 22,345.0 728,800
2017/06/02 21,790.0 22,340.0 21,740.0 22,225.0 22,225.0 1,456,900
2017/06/01 21,770.0 21,800.0 21,580.0 21,680.0 21,680.0 981,900
2017/05/31 21,700.0 21,830.0 21,660.0 21,770.0 21,770.0 695,200
2017/05/30 21,850.0 21,895.0 21,640.0 21,780.0 21,780.0 567,200
2017/05/29 21,720.0 21,845.0 21,625.0 21,775.0 21,775.0 395,600
2017/05/26 22,180.0 22,185.0 21,745.0 21,750.0 21,750.0 779,300
2017/05/25 21,725.0 22,210.0 21,720.0 22,125.0 22,125.0 1,026,800
2017/05/24 21,910.0 21,965.0 21,690.0 21,770.0 21,770.0 946,900
2017/05/23 21,925.0 22,020.0 21,765.0 21,840.0 21,840.0 603,500
2017/05/22 22,095.0 22,120.0 21,850.0 21,940.0 21,940.0 519,700
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/23 8.25 32.96 3.08 1.81 21,715.0 21,715.0 552,900
2017/06/22 8.22 32.86 3.07 1.82 21,650.0 21,650.0 707,900
2017/06/21 8.24 32.95 3.08 1.82 21,705.0 21,705.0 658,200
2017/06/20 8.25 32.98 3.08 1.81 21,725.0 21,725.0 846,800
2017/06/19 8.19 32.73 3.06 1.83 21,560.0 21,560.0 715,100
2017/06/16 8.09 32.32 3.02 1.85 21,290.0 21,290.0 1,375,700
2017/06/15 8.12 32.46 3.04 1.84 21,385.0 21,385.0 683,800
2017/06/14 8.19 32.74 3.06 1.83 21,565.0 21,565.0 821,200
2017/06/13 8.14 32.52 3.04 1.84 21,425.0 21,425.0 971,500
2017/06/12 8.21 32.81 3.07 1.82 21,615.0 21,615.0 866,100
2017/06/09 8.38 33.48 3.13 1.79 22,055.0 22,055.0 1,509,800
2017/06/08 8.31 33.21 3.11 1.80 21,880.0 21,880.0 659,600
2017/06/07 8.32 33.24 3.11 1.80 21,895.0 21,895.0 679,700
2017/06/06 8.33 33.31 3.12 1.80 21,945.0 21,945.0 1,004,600
2017/06/05 8.49 33.92 3.17 1.76 22,345.0 22,345.0 728,800
2017/06/02 8.44 33.74 3.16 1.77 22,225.0 22,225.0 1,456,900
2017/06/01 8.23 32.91 3.08 1.82 21,680.0 21,680.0 981,900
2017/05/31 8.27 33.05 3.09 1.81 21,770.0 21,770.0 695,200
2017/05/30 8.27 33.06 3.09 1.81 21,780.0 21,780.0 567,200
2017/05/29 8.27 33.06 3.09 1.81 21,775.0 21,775.0 395,600
2017/05/26 8.26 33.02 3.09 1.81 21,750.0 21,750.0 779,300
2017/05/25 8.40 33.59 3.14 1.78 22,125.0 22,125.0 1,026,800
2017/05/24 8.27 33.05 3.09 1.81 21,770.0 21,770.0 946,900
2017/05/23 8.30 33.15 3.10 1.80 21,840.0 21,840.0 603,500
2017/05/22 8.33 33.31 3.12 1.80 21,940.0 21,940.0 519,700
« 前へ 1
ファナックの株価時系列データ
【6954】ファナック
あなたの予想を投稿してみましょう
メニュー
ファナックの関連ワード
最新24時間の予想傾向(%)
買い優勢
+14.4%(前日比)

予想投稿数 比率(%)

70.3 29.7
  • 買い予想上昇
  • 売り予想上昇
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,132.67

+22.15

TOPIX

1,611.34

+0.95

JASDAQ

144.32

-1.00

米ドル/円

111.20

-0.11

ユーロ/円

124.52

+0.40

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック