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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 955 | 961 | 941 | 950 | -6 | -0.6% | 335,000 |
| 2024/05/09 | 948 | 969 | 938 | 956 | +17 | +1.8% | 462,900 |
| 2024/05/08 | 922 | 944 | 918 | 939 | +8 | +0.9% | 806,700 |
| 2024/05/07 | 920 | 931 | 912 | 931 | +7 | +0.8% | 627,400 |
| 2024/05/02 | 914 | 929 | 908 | 924 | -3 | -0.3% | 526,100 |
| 2024/05/01 | 929 | 943 | 910 | 927 | -2 | -0.2% | 785,700 |
| 2024/04/30 | 906 | 929 | 905 | 929 | +43 | +4.9% | 1,327,200 |
| 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 |
1～
50
件表示中 / 3452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 | 95,000円 | -7.0% | -18.9% | 3.68% | 7.08倍 | 0.68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 |
| 日精機 | 147,600円 | +11.7% | +141.2% | 2.71% | 18.75倍 | 0.41倍 |
|
２輪計器世界首位。４輪も強い。ヘッドアップディスプレー（ＨＵＤ）もトップ。ホンダ比率２割 |
| モリタＨＤ | 182,200円 | +5.0% | +9.1% | 2.74% | 11.36倍 | 0.88倍 |
|
消防車で国内シェア約６割と断トツ。消火器・消火設備、衛生・塵芥車両も高シェア、産業機械も |
| プレス工 | 78,100円 | +2.7% | -4.5% | 3.33% | 10.16倍 | 0.75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 | 198,000円 | +20.3% | +341.0% | 4.69% | 12.57倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
