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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,215 | 1,226 | 1,208 | 1,211 | -5 | -0.4% | 107,200 |
| 2025/04/30 | 1,208 | 1,219 | 1,198 | 1,216 | +17 | +1.4% | 144,600 |
| 2025/04/28 | 1,200 | 1,207 | 1,188 | 1,199 | +13 | +1.1% | 109,600 |
| 2025/04/25 | 1,176 | 1,192 | 1,172 | 1,186 | +22 | +1.9% | 104,900 |
| 2025/04/24 | 1,177 | 1,182 | 1,162 | 1,164 | +9 | +0.8% | 92,100 |
| 2025/04/23 | 1,164 | 1,169 | 1,152 | 1,155 | +8 | +0.7% | 164,400 |
| 2025/04/22 | 1,117 | 1,147 | 1,117 | 1,147 | +6 | +0.5% | 78,300 |
| 2025/04/21 | 1,160 | 1,182 | 1,135 | 1,141 | -24 | -2.1% | 128,000 |
| 2025/04/18 | 1,130 | 1,169 | 1,130 | 1,165 | +31 | +2.7% | 100,300 |
| 2025/04/17 | 1,105 | 1,134 | 1,105 | 1,134 | +15 | +1.3% | 106,000 |
| 2025/04/16 | 1,125 | 1,135 | 1,111 | 1,119 | -5 | -0.4% | 107,000 |
| 2025/04/15 | 1,125 | 1,142 | 1,124 | 1,124 | -1 | -0.1% | 104,400 |
| 2025/04/14 | 1,120 | 1,136 | 1,109 | 1,125 | +24 | +2.2% | 165,200 |
| 2025/04/11 | 1,070 | 1,101 | 1,047 | 1,101 | -41 | -3.6% | 206,100 |
| 2025/04/10 | 1,186 | 1,186 | 1,130 | 1,142 | +104 | +10% | 246,200 |
| 2025/04/09 | 1,094 | 1,097 | 1,016 | 1,038 | -86 | -7.7% | 347,700 |
| 2025/04/08 | 1,067 | 1,124 | 1,067 | 1,124 | +117 | +11.6% | 274,200 |
| 2025/04/07 | 997 | 1,028 | 962 | 1,007 | -110 | -9.8% | 511,400 |
| 2025/04/04 | 1,170 | 1,182 | 1,082 | 1,117 | -110 | -9% | 434,600 |
| 2025/04/03 | 1,235 | 1,236 | 1,210 | 1,227 | -74 | -5.7% | 331,600 |
| 2025/04/02 | 1,312 | 1,313 | 1,286 | 1,301 | +4 | +0.3% | 176,200 |
| 2025/04/01 | 1,298 | 1,320 | 1,297 | 1,297 | +3 | +0.2% | 185,300 |
| 2025/03/31 | 1,338 | 1,338 | 1,294 | 1,294 | -61 | -4.5% | 255,200 |
| 2025/03/28 | 1,360 | 1,374 | 1,352 | 1,355 | -45 | -3.2% | 163,200 |
| 2025/03/27 | 1,391 | 1,404 | 1,385 | 1,400 | -6 | -0.4% | 233,300 |
| 2025/03/26 | 1,408 | 1,411 | 1,393 | 1,406 | +9 | +0.6% | 136,800 |
| 2025/03/25 | 1,395 | 1,407 | 1,394 | 1,397 | +13 | +0.9% | 129,200 |
| 2025/03/24 | 1,400 | 1,400 | 1,377 | 1,384 | -16 | -1.1% | 168,900 |
| 2025/03/21 | 1,398 | 1,419 | 1,396 | 1,400 | +1 | +0.1% | 183,800 |
| 2025/03/19 | 1,401 | 1,422 | 1,397 | 1,399 | -3 | -0.2% | 187,400 |
| 2025/03/18 | 1,403 | 1,407 | 1,393 | 1,402 | +7 | +0.5% | 126,000 |
| 2025/03/17 | 1,385 | 1,402 | 1,372 | 1,395 | +14 | +1% | 274,200 |
| 2025/03/14 | 1,363 | 1,384 | 1,362 | 1,381 | +2 | +0.1% | 131,000 |
| 2025/03/13 | 1,387 | 1,396 | 1,374 | 1,379 | +1 | +0.1% | 172,300 |
| 2025/03/12 | 1,364 | 1,384 | 1,360 | 1,378 | +5 | +0.4% | 167,600 |
| 2025/03/11 | 1,360 | 1,374 | 1,338 | 1,373 | -10 | -0.7% | 272,800 |
| 2025/03/10 | 1,395 | 1,396 | 1,380 | 1,383 | -8 | -0.6% | 122,300 |
| 2025/03/07 | 1,381 | 1,391 | 1,377 | 1,391 | -8 | -0.6% | 173,600 |
| 2025/03/06 | 1,403 | 1,420 | 1,394 | 1,399 | +3 | +0.2% | 175,800 |
| 2025/03/05 | 1,388 | 1,407 | 1,384 | 1,396 | +7 | +0.5% | 123,800 |
| 2025/03/04 | 1,401 | 1,407 | 1,373 | 1,389 | -38 | -2.7% | 270,300 |
| 2025/03/03 | 1,441 | 1,443 | 1,402 | 1,427 | -1 | -0.1% | 152,800 |
| 2025/02/28 | 1,410 | 1,433 | 1,392 | 1,428 | +5 | +0.4% | 292,200 |
| 2025/02/27 | 1,429 | 1,430 | 1,401 | 1,423 | -7 | -0.5% | 276,900 |
| 2025/02/26 | 1,430 | 1,434 | 1,406 | 1,430 | -14 | -1% | 199,200 |
| 2025/02/25 | 1,464 | 1,481 | 1,444 | 1,444 | -21 | -1.4% | 191,200 |
| 2025/02/21 | 1,456 | 1,474 | 1,450 | 1,465 | -11 | -0.7% | 122,300 |
| 2025/02/20 | 1,486 | 1,491 | 1,474 | 1,476 | -22 | -1.5% | 145,400 |
| 2025/02/19 | 1,481 | 1,513 | 1,478 | 1,498 | -10 | -0.7% | 226,400 |
| 2025/02/18 | 1,500 | 1,509 | 1,491 | 1,508 | +12 | +0.8% | 170,700 |
1～
50
件表示中 / 3691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 | 121,100円 | +10.3% | +51.0% | 4.95% | 7.73倍 | 0.46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 |
| ＫＯＡ | 81,700円 | +2.2% | -35.6% | 3.67% | 97.84倍 | 0.39倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
| 京三製 | 48,200円 | +19.1% | +84.1% | 4.15% | 6.87倍 | 0.65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 |
| 新コスモス | 232,000円 | +8.2% | +10.6% | 2.07% | 8.99倍 | 0.61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 |
| リオン | 235,800円 | +3.7% | +7.2% | 2.97% | 9.22倍 | 0.92倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
市場注目の銘柄
チャート関連のコラム
