フタバ産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 927 | 939 | 879 | 886 | -131 | -12.9% | 3,176,500 |
| 2024/04/25 | 1,047 | 1,059 | 1,011 | 1,017 | -40 | -3.8% | 768,500 |
| 2024/04/24 | 1,038 | 1,057 | 1,031 | 1,057 | +25 | +2.4% | 373,800 |
| 2024/04/23 | 1,056 | 1,060 | 1,025 | 1,032 | -19 | -1.8% | 370,200 |
| 2024/04/22 | 1,043 | 1,063 | 1,035 | 1,051 | +25 | +2.4% | 383,100 |
| 2024/04/19 | 1,050 | 1,057 | 1,002 | 1,026 | -32 | -3% | 527,000 |
| 2024/04/18 | 1,035 | 1,070 | 1,031 | 1,058 | +15 | +1.4% | 360,800 |
| 2024/04/17 | 1,060 | 1,061 | 1,023 | 1,043 | -2 | -0.2% | 403,700 |
| 2024/04/16 | 1,084 | 1,096 | 1,040 | 1,045 | -45 | -4.1% | 569,600 |
| 2024/04/15 | 1,093 | 1,094 | 1,067 | 1,090 | -22 | -2% | 350,700 |
| 2024/04/12 | 1,106 | 1,117 | 1,101 | 1,112 | +6 | +0.5% | 346,400 |
| 2024/04/11 | 1,094 | 1,112 | 1,084 | 1,106 | -7 | -0.6% | 550,100 |
| 2024/04/10 | 1,096 | 1,121 | 1,093 | 1,113 | +18 | +1.6% | 398,800 |
| 2024/04/09 | 1,101 | 1,110 | 1,085 | 1,095 | +16 | +1.5% | 384,300 |
| 2024/04/08 | 1,085 | 1,089 | 1,067 | 1,079 | +5 | +0.5% | 457,300 |
| 2024/04/05 | 1,068 | 1,078 | 1,057 | 1,074 | -19 | -1.7% | 388,400 |
| 2024/04/04 | 1,105 | 1,113 | 1,088 | 1,093 | ±0 | ±0% | 390,900 |
| 2024/04/03 | 1,080 | 1,104 | 1,071 | 1,093 | +4 | +0.4% | 373,700 |
| 2024/04/02 | 1,130 | 1,130 | 1,083 | 1,089 | -23 | -2.1% | 383,700 |
| 2024/04/01 | 1,173 | 1,173 | 1,104 | 1,112 | -61 | -5.2% | 576,800 |
| 2024/03/29 | 1,164 | 1,177 | 1,160 | 1,173 | ±0 | ±0% | 266,900 |
| 2024/03/28 | 1,186 | 1,200 | 1,163 | 1,173 | -28 | -2.3% | 382,700 |
| 2024/03/27 | 1,194 | 1,214 | 1,184 | 1,201 | +23 | +2% | 527,900 |
| 2024/03/26 | 1,185 | 1,198 | 1,173 | 1,178 | -6 | -0.5% | 359,800 |
| 2024/03/25 | 1,168 | 1,200 | 1,163 | 1,184 | +4 | +0.3% | 443,100 |
| 2024/03/22 | 1,181 | 1,186 | 1,161 | 1,180 | +6 | +0.5% | 376,800 |
| 2024/03/21 | 1,166 | 1,180 | 1,150 | 1,174 | +38 | +3.3% | 683,900 |
| 2024/03/19 | 1,108 | 1,136 | 1,106 | 1,136 | +21 | +1.9% | 451,000 |
| 2024/03/18 | 1,099 | 1,130 | 1,099 | 1,115 | +27 | +2.5% | 668,800 |
| 2024/03/15 | 1,069 | 1,088 | 1,054 | 1,088 | +30 | +2.8% | 680,700 |
| 2024/03/14 | 1,037 | 1,058 | 1,035 | 1,058 | +15 | +1.4% | 529,200 |
| 2024/03/13 | 1,042 | 1,055 | 1,015 | 1,043 | +14 | +1.4% | 772,700 |
| 2024/03/12 | 1,000 | 1,029 | 995 | 1,029 | +13 | +1.3% | 514,900 |
| 2024/03/11 | 1,033 | 1,038 | 1,000 | 1,016 | -43 | -4.1% | 641,000 |
| 2024/03/08 | 1,053 | 1,073 | 1,041 | 1,059 | -5 | -0.5% | 601,700 |
| 2024/03/07 | 1,108 | 1,110 | 1,060 | 1,064 | -45 | -4.1% | 678,600 |
| 2024/03/06 | 1,053 | 1,112 | 1,053 | 1,109 | +48 | +4.5% | 803,000 |
| 2024/03/05 | 1,052 | 1,063 | 1,032 | 1,061 | -2 | -0.2% | 491,600 |
| 2024/03/04 | 1,080 | 1,082 | 1,058 | 1,063 | -17 | -1.6% | 459,100 |
| 2024/03/01 | 1,069 | 1,087 | 1,068 | 1,080 | +10 | +0.9% | 544,600 |
| 2024/02/29 | 1,058 | 1,072 | 1,048 | 1,070 | +11 | +1% | 483,700 |
| 2024/02/28 | 1,060 | 1,087 | 1,055 | 1,059 | +5 | +0.5% | 707,900 |
| 2024/02/27 | 1,064 | 1,078 | 1,047 | 1,054 | -7 | -0.7% | 612,700 |
| 2024/02/26 | 1,071 | 1,075 | 1,045 | 1,061 | -15 | -1.4% | 585,600 |
| 2024/02/22 | 1,095 | 1,097 | 1,068 | 1,076 | +8 | +0.7% | 812,000 |
| 2024/02/21 | 1,045 | 1,075 | 1,045 | 1,068 | +35 | +3.4% | 979,500 |
| 2024/02/20 | 983 | 1,045 | 982 | 1,033 | +35 | +3.5% | 877,700 |
| 2024/02/19 | 993 | 1,005 | 991 | 998 | +5 | +0.5% | 367,000 |
| 2024/02/16 | 987 | 1,005 | 982 | 993 | +8 | +0.8% | 580,600 |
| 2024/02/15 | 987 | 998 | 981 | 985 | +13 | +1.3% | 509,900 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「フタバ」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 |
|---|---|---|---|---|---|---|---|---|
| フタバ | 88,600円 | -7.0% | -18.9% | 3.95% | 6.61倍 | 0.64倍 |
|
自動車骨格プレス部品大手、プレス・溶接技術が核。マフラー国内首位。トヨタＧ向け７割強 |
| 新明和 | 117,600円 | +12.4% | +18.2% | 3.83% | 10.63倍 | 0.76倍 |
|
ダンプ等の特装車首位。航空は防衛省向け救難飛行艇と部品供給。機械式駐車場設備なども展開 |
| プレス工 | 75,500円 | +2.7% | -4.5% | 3.44% | 9.82倍 | 0.73倍 |
|
トラック用のフレーム、アクスル生産で国内トップ。いすゞ向け約３割。建機用キャビンも |
| タチエス | 193,000円 | +19.5% | +229.4% | 4.81% | 82.69倍 | 0.76倍 |
|
独立系自動車シート大手。ホンダ、日産向け中心。米ジョンソン、米リア等と提携し世界展開 |
| トピー | 264,400円 | +0.5% | +15.6% | 3.71% | 11.39倍 | 0.46倍 |
|
商用車と乗用車ホイール、建機用履板で国内首位。電炉で鉄鋼生産するなど一貫成形に強み |
市場注目の銘柄
チャート関連のコラム
