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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 902 | 914 | 896 | 899 | +4 | +0.4% | 591,400 |
| 2024/05/30 | 892 | 902 | 880 | 895 | -8 | -0.9% | 342,300 |
| 2024/05/29 | 897 | 919 | 897 | 903 | +9 | +1% | 449,000 |
| 2024/05/28 | 902 | 913 | 894 | 894 | -11 | -1.2% | 245,600 |
| 2024/05/27 | 899 | 909 | 895 | 905 | +13 | +1.5% | 164,500 |
| 2024/05/24 | 867 | 901 | 865 | 892 | +15 | +1.7% | 385,800 |
| 2024/05/23 | 885 | 889 | 874 | 877 | -11 | -1.2% | 381,300 |
| 2024/05/22 | 895 | 899 | 886 | 888 | -12 | -1.3% | 386,100 |
| 2024/05/21 | 900 | 920 | 900 | 900 | +4 | +0.4% | 460,300 |
| 2024/05/20 | 893 | 905 | 889 | 896 | +4 | +0.4% | 315,800 |
| 2024/05/17 | 883 | 899 | 883 | 892 | +6 | +0.7% | 292,300 |
| 2024/05/16 | 900 | 905 | 886 | 886 | -10 | -1.1% | 539,400 |
| 2024/05/15 | 941 | 941 | 896 | 896 | -41 | -4.4% | 1,021,800 |
| 2024/05/14 | 954 | 958 | 929 | 937 | -17 | -1.8% | 444,100 |
| 2024/05/13 | 949 | 955 | 934 | 954 | +4 | +0.4% | 342,900 |
| 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 |
301～
350
件表示中 / 3767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 | 92,700円 | -3.8% | +16.7% | 4.31% | 7.22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 | 170,500円 | +1.1% | +20.9% | 4.69% | 12.23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 | 1.74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 | 663,000円 | -2.9% | -6.1% | 3.17% | 13.23倍 | 0.87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 | 924,000円 | +0.9% | +7.9% | 0.87% | 17.85倍 | 5.58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
