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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,020 | 1,026 | 1,004 | 1,024 | +9 | +0.9% | 241,800 |
| 2017/12/13 | 1,037 | 1,043 | 1,014 | 1,015 | -20 | -1.9% | 381,000 |
| 2017/12/12 | 1,018 | 1,038 | 1,014 | 1,035 | +11 | +1.1% | 300,800 |
| 2017/12/11 | 1,029 | 1,032 | 1,018 | 1,024 | -1 | -0.1% | 169,000 |
| 2017/12/08 | 1,038 | 1,048 | 1,021 | 1,025 | -5 | -0.5% | 295,700 |
| 2017/12/07 | 1,010 | 1,039 | 1,007 | 1,030 | +26 | +2.6% | 415,300 |
| 2017/12/06 | 1,016 | 1,016 | 996 | 1,004 | -11 | -1.1% | 314,300 |
| 2017/12/05 | 1,016 | 1,019 | 1,003 | 1,015 | -9 | -0.9% | 184,500 |
| 2017/12/04 | 1,034 | 1,045 | 1,024 | 1,024 | -12 | -1.2% | 193,600 |
| 2017/12/01 | 1,048 | 1,048 | 1,031 | 1,036 | -12 | -1.1% | 251,600 |
| 2017/11/30 | 1,044 | 1,051 | 1,032 | 1,048 | +9 | +0.9% | 325,000 |
| 2017/11/29 | 1,016 | 1,039 | 1,010 | 1,039 | +29 | +2.9% | 278,700 |
| 2017/11/28 | 1,026 | 1,027 | 1,009 | 1,010 | -9 | -0.9% | 158,000 |
| 2017/11/27 | 1,046 | 1,048 | 1,018 | 1,019 | -27 | -2.6% | 261,100 |
| 2017/11/24 | 1,054 | 1,054 | 1,033 | 1,046 | -2 | -0.2% | 270,200 |
| 2017/11/22 | 1,050 | 1,054 | 1,042 | 1,048 | +8 | +0.8% | 369,000 |
| 2017/11/21 | 1,010 | 1,044 | 1,005 | 1,040 | +24 | +2.4% | 373,200 |
| 2017/11/20 | 1,000 | 1,020 | 992 | 1,016 | +6 | +0.6% | 316,100 |
| 2017/11/17 | 1,018 | 1,022 | 1,004 | 1,010 | -6 | -0.6% | 454,400 |
| 2017/11/16 | 1,014 | 1,024 | 1,001 | 1,016 | -2 | -0.2% | 392,200 |
| 2017/11/15 | 1,068 | 1,070 | 1,014 | 1,018 | -56 | -5.2% | 576,100 |
| 2017/11/14 | 1,069 | 1,077 | 1,055 | 1,074 | +13 | +1.2% | 473,200 |
| 2017/11/13 | 1,074 | 1,075 | 1,056 | 1,061 | -17 | -1.6% | 295,200 |
| 2017/11/10 | 1,070 | 1,079 | 1,061 | 1,078 | +7 | +0.7% | 472,300 |
| 2017/11/09 | 1,094 | 1,102 | 1,055 | 1,071 | -23 | -2.1% | 635,200 |
| 2017/11/08 | 1,077 | 1,094 | 1,058 | 1,094 | +36 | +3.4% | 810,800 |
| 2017/11/07 | 1,048 | 1,070 | 1,045 | 1,058 | +21 | +2% | 553,200 |
| 2017/11/06 | 1,071 | 1,081 | 1,032 | 1,037 | -20 | -1.9% | 593,200 |
| 2017/11/02 | 1,072 | 1,078 | 1,053 | 1,057 | +8 | +0.8% | 731,200 |
| 2017/11/01 | 1,097 | 1,098 | 1,046 | 1,049 | -46 | -4.2% | 1,320,600 |
| 2017/10/31 | 1,089 | 1,107 | 1,043 | 1,095 | -144 | -11.6% | 2,240,900 |
| 2017/10/30 | 1,246 | 1,253 | 1,225 | 1,239 | -10 | -0.8% | 416,500 |
| 2017/10/27 | 1,238 | 1,249 | 1,224 | 1,249 | +19 | +1.5% | 303,100 |
| 2017/10/26 | 1,237 | 1,239 | 1,213 | 1,230 | -16 | -1.3% | 492,800 |
| 2017/10/25 | 1,250 | 1,279 | 1,243 | 1,246 | +10 | +0.8% | 495,600 |
| 2017/10/24 | 1,218 | 1,237 | 1,208 | 1,236 | +11 | +0.9% | 244,200 |
| 2017/10/23 | 1,210 | 1,230 | 1,210 | 1,225 | +30 | +2.5% | 336,700 |
| 2017/10/20 | 1,203 | 1,203 | 1,191 | 1,195 | -8 | -0.7% | 171,700 |
| 2017/10/19 | 1,215 | 1,215 | 1,196 | 1,203 | +1 | +0.1% | 214,200 |
| 2017/10/18 | 1,210 | 1,216 | 1,197 | 1,202 | -4 | -0.3% | 297,100 |
| 2017/10/17 | 1,212 | 1,213 | 1,200 | 1,206 | -8 | -0.7% | 253,700 |
| 2017/10/16 | 1,206 | 1,223 | 1,206 | 1,214 | +13 | +1.1% | 250,400 |
| 2017/10/13 | 1,217 | 1,224 | 1,199 | 1,201 | -16 | -1.3% | 311,200 |
| 2017/10/12 | 1,230 | 1,234 | 1,214 | 1,217 | -10 | -0.8% | 200,100 |
| 2017/10/11 | 1,238 | 1,241 | 1,223 | 1,227 | -14 | -1.1% | 211,200 |
| 2017/10/10 | 1,234 | 1,243 | 1,229 | 1,241 | +5 | +0.4% | 174,200 |
| 2017/10/06 | 1,238 | 1,246 | 1,230 | 1,236 | +8 | +0.7% | 164,000 |
| 2017/10/05 | 1,235 | 1,243 | 1,212 | 1,228 | -22 | -1.8% | 175,400 |
| 2017/10/04 | 1,246 | 1,256 | 1,236 | 1,250 | +2 | +0.2% | 169,400 |
| 2017/10/03 | 1,258 | 1,258 | 1,241 | 1,248 | +4 | +0.3% | 173,200 |
1801～
1850
件表示中 / 3692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 | 78,800円 | -3.8% | +20.5% | 5.08% | 5.88倍 | 0.60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 | 133,200円 | +3.1% | +0.8% | 3.75% | 11.74倍 | 0.81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 |
| 太平洋 | 125,400円 | -2.0% | -10.3% | 4.63% | 6.52倍 | 0.43倍 |
|
タイヤバルブとバルブコア世界首位級。プレス部品はトヨタ中心。タイヤ空気圧監視システムも |
| 村上開明 | 555,000円 | +6.5% | +0.9% | 3.24% | 10.71倍 | 0.74倍 |
|
自動車用バックミラー最大手。取引先はトヨタ、スバルなど。２２年に大嶋電機製作所買収 |
| 日精機 | 110,700円 | -0.8% | -28.2% | 4.52% | 9.62倍 | 0.30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 |
市場注目の銘柄
チャート関連のコラム
