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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,101 | 1,107 | 1,001 | 1,043 | -148 | -12.4% | 1,141,500 |
2023/05/11 | 1,225 | 1,230 | 1,184 | 1,191 | -41 | -3.3% | 277,200 |
2023/05/10 | 1,243 | 1,243 | 1,206 | 1,232 | -27 | -2.1% | 262,300 |
2023/05/09 | 1,249 | 1,271 | 1,219 | 1,259 | +29 | +2.4% | 302,300 |
2023/05/08 | 1,185 | 1,243 | 1,185 | 1,230 | +45 | +3.8% | 410,500 |
2023/05/02 | 1,161 | 1,200 | 1,160 | 1,185 | +24 | +2.1% | 278,400 |
2023/05/01 | 1,147 | 1,162 | 1,139 | 1,161 | +32 | +2.8% | 79,300 |
2023/04/28 | 1,116 | 1,137 | 1,095 | 1,129 | +28 | +2.5% | 115,800 |
2023/04/27 | 1,103 | 1,118 | 1,096 | 1,101 | -15 | -1.3% | 96,100 |
2023/04/26 | 1,116 | 1,119 | 1,094 | 1,116 | -20 | -1.8% | 150,200 |
2023/04/25 | 1,162 | 1,167 | 1,132 | 1,136 | -19 | -1.6% | 85,000 |
2023/04/24 | 1,172 | 1,172 | 1,136 | 1,155 | -8 | -0.7% | 80,700 |
2023/04/21 | 1,153 | 1,183 | 1,145 | 1,163 | +5 | +0.4% | 78,100 |
2023/04/20 | 1,171 | 1,186 | 1,155 | 1,158 | -26 | -2.2% | 75,700 |
2023/04/19 | 1,168 | 1,199 | 1,160 | 1,184 | +12 | +1% | 76,600 |
2023/04/18 | 1,200 | 1,209 | 1,164 | 1,172 | -24 | -2% | 102,900 |
2023/04/17 | 1,203 | 1,209 | 1,170 | 1,196 | ±0 | ±0% | 77,500 |
2023/04/14 | 1,236 | 1,245 | 1,192 | 1,196 | -20 | -1.6% | 151,000 |
2023/04/13 | 1,199 | 1,235 | 1,198 | 1,216 | +5 | +0.4% | 166,400 |
2023/04/12 | 1,180 | 1,213 | 1,168 | 1,211 | +30 | +2.5% | 208,900 |
2023/04/11 | 1,141 | 1,185 | 1,138 | 1,181 | +52 | +4.6% | 165,100 |
2023/04/10 | 1,104 | 1,133 | 1,104 | 1,129 | +25 | +2.3% | 60,900 |
2023/04/07 | 1,131 | 1,133 | 1,101 | 1,104 | -14 | -1.3% | 65,100 |
2023/04/06 | 1,107 | 1,136 | 1,107 | 1,118 | -1 | -0.1% | 112,800 |
2023/04/05 | 1,106 | 1,135 | 1,097 | 1,119 | -6 | -0.5% | 92,400 |
2023/04/04 | 1,135 | 1,150 | 1,115 | 1,125 | -12 | -1.1% | 102,400 |
2023/04/03 | 1,169 | 1,192 | 1,108 | 1,137 | -13 | -1.1% | 229,800 |
2023/03/31 | 1,160 | 1,179 | 1,142 | 1,150 | -15 | -1.3% | 159,200 |
2023/03/30 | 1,164 | 1,207 | 1,162 | 1,165 | +14 | +1.2% | 176,800 |
2023/03/29 | 1,133 | 1,156 | 1,114 | 1,151 | +16 | +1.4% | 208,500 |
2023/03/28 | 1,176 | 1,176 | 1,126 | 1,135 | -41 | -3.5% | 297,600 |
2023/03/27 | 1,176 | 1,185 | 1,154 | 1,176 | +2 | +0.2% | 198,000 |
2023/03/24 | 1,160 | 1,191 | 1,160 | 1,174 | +17 | +1.5% | 283,400 |
2023/03/23 | 1,101 | 1,174 | 1,097 | 1,157 | +46 | +4.1% | 393,300 |
2023/03/22 | 1,101 | 1,134 | 1,093 | 1,111 | +21 | +1.9% | 318,600 |
2023/03/20 | 1,081 | 1,106 | 1,072 | 1,090 | +13 | +1.2% | 308,400 |
2023/03/17 | 1,065 | 1,092 | 1,055 | 1,077 | +20 | +1.9% | 269,500 |
2023/03/16 | 1,029 | 1,059 | 1,019 | 1,057 | ±0 | ±0% | 306,600 |
2023/03/15 | 1,038 | 1,062 | 1,032 | 1,057 | +49 | +4.9% | 154,600 |
2023/03/14 | 1,026 | 1,043 | 1,000 | 1,008 | -30 | -2.9% | 103,900 |
2023/03/13 | 1,038 | 1,055 | 1,023 | 1,038 | ±0 | ±0% | 85,300 |
2023/03/10 | 1,065 | 1,067 | 1,035 | 1,038 | -40 | -3.7% | 112,900 |
2023/03/09 | 1,064 | 1,084 | 1,049 | 1,078 | +20 | +1.9% | 128,300 |
2023/03/08 | 1,030 | 1,061 | 1,024 | 1,058 | +29 | +2.8% | 146,000 |
2023/03/07 | 1,042 | 1,042 | 1,024 | 1,029 | -9 | -0.9% | 72,500 |
2023/03/06 | 1,029 | 1,044 | 1,022 | 1,038 | +10 | +1% | 122,000 |
2023/03/03 | 1,056 | 1,061 | 1,016 | 1,028 | -20 | -1.9% | 170,100 |
2023/03/02 | 1,062 | 1,069 | 1,033 | 1,048 | -15 | -1.4% | 180,900 |
2023/03/01 | 1,017 | 1,082 | 1,017 | 1,063 | +53 | +5.2% | 525,600 |
2023/02/28 | 1,011 | 1,024 | 990 | 1,010 | +3 | +0.3% | 216,000 |
251~
300
件表示中 / 3458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 | 136,400円 | +6.2% | +16.1% | 2.93% | 10.12倍 | 0.52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 |
東光高岳 | 212,500円 | -2.2% | -47.6% | 2.35% | 13.63倍 | 0.59倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が14年経営統合。東電系 |
日ケミコン | 156,600円 | +1.5% | +26.4% | 0.00% | 4.52倍 | 0.88倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
アオイ電子 | 281,800円 | +7.5% | - | 1.92% | 43.83倍 | 0.73倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
アバール | 450,000円 | +5.7% | +0.5% | 2.09% | 16.80倍 | 1.22倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との2本柱 |
市場注目の銘柄
チャート関連のコラム