フォスター電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,254 | 1,254 | 1,228 | 1,238 | -13 | -1% | 175,200 |
| 2024/05/08 | 1,248 | 1,261 | 1,248 | 1,251 | -2 | -0.2% | 108,000 |
| 2024/05/07 | 1,260 | 1,260 | 1,243 | 1,253 | +15 | +1.2% | 148,100 |
| 2024/05/02 | 1,230 | 1,247 | 1,224 | 1,238 | +8 | +0.7% | 84,900 |
| 2024/05/01 | 1,248 | 1,256 | 1,228 | 1,230 | -27 | -2.1% | 93,100 |
| 2024/04/30 | 1,247 | 1,268 | 1,241 | 1,257 | +11 | +0.9% | 116,900 |
| 2024/04/26 | 1,246 | 1,257 | 1,229 | 1,246 | +11 | +0.9% | 122,200 |
| 2024/04/25 | 1,240 | 1,256 | 1,231 | 1,235 | -4 | -0.3% | 98,500 |
| 2024/04/24 | 1,240 | 1,255 | 1,230 | 1,239 | +16 | +1.3% | 180,500 |
| 2024/04/23 | 1,238 | 1,239 | 1,216 | 1,223 | -4 | -0.3% | 148,100 |
| 2024/04/22 | 1,191 | 1,227 | 1,179 | 1,227 | +59 | +5.1% | 263,000 |
| 2024/04/19 | 1,172 | 1,189 | 1,140 | 1,168 | -23 | -1.9% | 199,100 |
| 2024/04/18 | 1,170 | 1,197 | 1,156 | 1,191 | +15 | +1.3% | 125,800 |
| 2024/04/17 | 1,211 | 1,216 | 1,168 | 1,176 | -37 | -3.1% | 171,700 |
| 2024/04/16 | 1,262 | 1,262 | 1,208 | 1,213 | -52 | -4.1% | 265,000 |
| 2024/04/15 | 1,244 | 1,266 | 1,241 | 1,265 | +15 | +1.2% | 93,500 |
| 2024/04/12 | 1,255 | 1,264 | 1,239 | 1,250 | -1 | -0.1% | 179,900 |
| 2024/04/11 | 1,238 | 1,273 | 1,238 | 1,251 | -17 | -1.3% | 141,200 |
| 2024/04/10 | 1,263 | 1,298 | 1,255 | 1,268 | +2 | +0.2% | 178,800 |
| 2024/04/09 | 1,227 | 1,266 | 1,227 | 1,266 | +41 | +3.3% | 199,700 |
| 2024/04/08 | 1,243 | 1,251 | 1,221 | 1,225 | +11 | +0.9% | 187,600 |
| 2024/04/05 | 1,215 | 1,229 | 1,203 | 1,214 | -19 | -1.5% | 147,200 |
| 2024/04/04 | 1,226 | 1,237 | 1,212 | 1,233 | +21 | +1.7% | 206,200 |
| 2024/04/03 | 1,220 | 1,233 | 1,195 | 1,212 | -16 | -1.3% | 167,300 |
| 2024/04/02 | 1,260 | 1,265 | 1,228 | 1,228 | -23 | -1.8% | 173,200 |
| 2024/04/01 | 1,265 | 1,265 | 1,236 | 1,251 | -14 | -1.1% | 185,700 |
| 2024/03/29 | 1,225 | 1,267 | 1,214 | 1,265 | +39 | +3.2% | 232,500 |
| 2024/03/28 | 1,211 | 1,255 | 1,205 | 1,226 | +23 | +1.9% | 201,600 |
| 2024/03/27 | 1,201 | 1,221 | 1,192 | 1,203 | +1 | +0.1% | 240,600 |
| 2024/03/26 | 1,193 | 1,211 | 1,188 | 1,202 | -6 | -0.5% | 126,700 |
| 2024/03/25 | 1,241 | 1,241 | 1,201 | 1,208 | -32 | -2.6% | 275,400 |
| 2024/03/22 | 1,241 | 1,278 | 1,230 | 1,240 | -2 | -0.2% | 427,800 |
| 2024/03/21 | 1,185 | 1,253 | 1,182 | 1,242 | +71 | +6.1% | 545,700 |
| 2024/03/19 | 1,154 | 1,174 | 1,147 | 1,171 | +28 | +2.4% | 156,800 |
| 2024/03/18 | 1,149 | 1,157 | 1,137 | 1,143 | +5 | +0.4% | 155,800 |
| 2024/03/15 | 1,125 | 1,140 | 1,120 | 1,138 | +15 | +1.3% | 148,600 |
| 2024/03/14 | 1,118 | 1,128 | 1,102 | 1,123 | -1 | -0.1% | 223,600 |
| 2024/03/13 | 1,150 | 1,157 | 1,115 | 1,124 | -33 | -2.9% | 302,900 |
| 2024/03/12 | 1,132 | 1,162 | 1,122 | 1,157 | +18 | +1.6% | 219,200 |
| 2024/03/11 | 1,180 | 1,180 | 1,127 | 1,139 | -71 | -5.9% | 318,200 |
| 2024/03/08 | 1,201 | 1,228 | 1,196 | 1,210 | -3 | -0.2% | 139,300 |
| 2024/03/07 | 1,222 | 1,236 | 1,201 | 1,213 | +9 | +0.7% | 195,200 |
| 2024/03/06 | 1,164 | 1,211 | 1,164 | 1,204 | +20 | +1.7% | 184,500 |
| 2024/03/05 | 1,155 | 1,188 | 1,146 | 1,184 | +22 | +1.9% | 166,600 |
| 2024/03/04 | 1,178 | 1,184 | 1,156 | 1,162 | -28 | -2.4% | 332,400 |
| 2024/03/01 | 1,205 | 1,205 | 1,158 | 1,190 | -10 | -0.8% | 375,200 |
| 2024/02/29 | 1,188 | 1,207 | 1,160 | 1,200 | +24 | +2% | 378,000 |
| 2024/02/28 | 1,170 | 1,183 | 1,158 | 1,176 | +21 | +1.8% | 209,000 |
| 2024/02/27 | 1,138 | 1,184 | 1,138 | 1,155 | +15 | +1.3% | 351,500 |
| 2024/02/26 | 1,095 | 1,152 | 1,089 | 1,140 | +59 | +5.5% | 389,300 |
1～
50
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「フォスタ電」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 |
|---|---|---|---|---|---|---|---|---|
| フォスタ電 | 123,500円 | -1.1% | +50.4% | 2.02% | 13.74倍 | 0.49倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| 京三製 | 51,500円 | +4.5% | +41.6% | 3.50% | 8.97倍 | 0.71倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| 千代インテ | 278,100円 | +4.0% | -12.5% | 3.85% | 12.78倍 | 0.76倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| 新電元 | 298,800円 | -0.1% | -69.9% | 4.35% | - | 0.46倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。飯能から朝霞へ本部機能を移転 |
| 新コスモス | 242,700円 | +11.0% | -20.0% | 1.94% | 10.48倍 | 0.72倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
市場注目の銘柄
チャート関連のコラム
