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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/10/02 | 1,256 | 1,262 | 1,242 | 1,244 | -22 | -1.7% | 327,200 |
| 2017/09/29 | 1,269 | 1,275 | 1,254 | 1,266 | +3 | +0.2% | 257,300 |
| 2017/09/28 | 1,270 | 1,278 | 1,254 | 1,263 | -1 | -0.1% | 287,200 |
| 2017/09/27 | 1,245 | 1,265 | 1,235 | 1,264 | +16 | +1.3% | 233,800 |
| 2017/09/26 | 1,245 | 1,262 | 1,234 | 1,248 | +1 | +0.1% | 314,000 |
| 2017/09/25 | 1,240 | 1,268 | 1,237 | 1,247 | +11 | +0.9% | 275,700 |
| 2017/09/22 | 1,242 | 1,251 | 1,230 | 1,236 | -6 | -0.5% | 262,500 |
| 2017/09/21 | 1,249 | 1,256 | 1,236 | 1,242 | +4 | +0.3% | 304,000 |
| 2017/09/20 | 1,256 | 1,256 | 1,231 | 1,238 | -35 | -2.7% | 362,900 |
| 2017/09/19 | 1,265 | 1,273 | 1,238 | 1,273 | +14 | +1.1% | 432,600 |
| 2017/09/15 | 1,247 | 1,259 | 1,218 | 1,259 | +2 | +0.2% | 544,300 |
| 2017/09/14 | 1,241 | 1,265 | 1,235 | 1,257 | +2 | +0.2% | 759,600 |
| 2017/09/13 | 1,158 | 1,265 | 1,158 | 1,255 | +127 | +11.3% | 1,952,500 |
| 2017/09/12 | 1,126 | 1,136 | 1,124 | 1,128 | +15 | +1.3% | 299,300 |
| 2017/09/11 | 1,092 | 1,114 | 1,091 | 1,113 | +38 | +3.5% | 259,100 |
| 2017/09/08 | 1,074 | 1,098 | 1,070 | 1,075 | -2 | -0.2% | 237,300 |
| 2017/09/07 | 1,091 | 1,091 | 1,052 | 1,077 | -26 | -2.4% | 544,700 |
| 2017/09/06 | 1,077 | 1,105 | 1,064 | 1,103 | +17 | +1.6% | 321,500 |
| 2017/09/05 | 1,098 | 1,102 | 1,068 | 1,086 | -7 | -0.6% | 372,100 |
| 2017/09/04 | 1,123 | 1,126 | 1,084 | 1,093 | -30 | -2.7% | 312,100 |
| 2017/09/01 | 1,100 | 1,124 | 1,099 | 1,123 | +30 | +2.7% | 327,700 |
| 2017/08/31 | 1,084 | 1,095 | 1,080 | 1,093 | +22 | +2.1% | 271,900 |
| 2017/08/30 | 1,070 | 1,077 | 1,064 | 1,071 | +11 | +1% | 235,200 |
| 2017/08/29 | 1,052 | 1,065 | 1,047 | 1,060 | -4 | -0.4% | 189,300 |
1901～
1950
件表示中 / 3768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 | 93,200円 | -3.8% | +16.7% | 4.29% | 7.26倍 | 0.71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 | 171,000円 | +1.1% | +20.9% | 4.68% | 12.26倍 | 0.45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 |
| ダイハツイン | 301,000円 | -7.6% | -34.2% | 2.06% | 21.87倍 | 1.73倍 |
|
ダイハツ工業が発祥。主力の船舶用ディーゼルエンジン発電用補機関は世界大手の一角。陸用も |
| 村上開明 | 676,000円 | -2.9% | -6.1% | 3.11% | 13.49倍 | 0.88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 |
| ＪＰＮエンジン | 910,000円 | +0.9% | +7.9% | 0.88% | 17.58倍 | 5.50倍 |
|
舶用ディーゼル機関専業。１７年神戸発動機と三菱重工の舶用エンジン事業が統合し現社名に |
市場注目の銘柄
チャート関連のコラム
