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 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 1,865 | 1,894 | 1,847 | 1,890 | +20 | +1.1% | 286,900 |
| 2025/07/30 | 1,846 | 1,881 | 1,820 | 1,870 | +18 | +1% | 187,900 |
| 2025/07/29 | 1,850 | 1,855 | 1,832 | 1,852 | -12 | -0.6% | 150,600 |
| 2025/07/28 | 1,859 | 1,875 | 1,839 | 1,864 | +12 | +0.6% | 168,500 |
| 2025/07/25 | 1,834 | 1,853 | 1,830 | 1,852 | +14 | +0.8% | 167,100 |
| 2025/07/24 | 1,814 | 1,847 | 1,811 | 1,838 | +26 | +1.4% | 186,500 |
| 2025/07/23 | 1,803 | 1,817 | 1,791 | 1,812 | +15 | +0.8% | 226,200 |
| 2025/07/22 | 1,758 | 1,809 | 1,758 | 1,797 | +68 | +3.9% | 270,500 |
| 2025/07/18 | 1,750 | 1,756 | 1,717 | 1,729 | +11 | +0.6% | 247,100 |
| 2025/07/17 | 1,705 | 1,723 | 1,703 | 1,718 | +16 | +0.9% | 165,000 |
| 2025/07/16 | 1,670 | 1,732 | 1,667 | 1,702 | +42 | +2.5% | 335,900 |
| 2025/07/15 | 1,610 | 1,668 | 1,610 | 1,660 | +60 | +3.8% | 275,700 |
| 2025/07/14 | 1,575 | 1,603 | 1,574 | 1,600 | +20 | +1.3% | 104,700 |
| 2025/07/11 | 1,561 | 1,589 | 1,561 | 1,580 | +25 | +1.6% | 110,900 |
| 2025/07/10 | 1,549 | 1,555 | 1,534 | 1,555 | -9 | -0.6% | 140,900 |
| 2025/07/09 | 1,551 | 1,578 | 1,545 | 1,564 | +20 | +1.3% | 106,500 |
| 2025/07/08 | 1,513 | 1,544 | 1,513 | 1,544 | +25 | +1.6% | 114,600 |
| 2025/07/07 | 1,545 | 1,545 | 1,513 | 1,519 | -23 | -1.5% | 101,900 |
| 2025/07/04 | 1,580 | 1,580 | 1,540 | 1,542 | -22 | -1.4% | 128,100 |
| 2025/07/03 | 1,560 | 1,564 | 1,549 | 1,564 | +3 | +0.2% | 134,900 |
| 2025/07/02 | 1,546 | 1,578 | 1,543 | 1,561 | -5 | -0.3% | 98,700 |
| 2025/07/01 | 1,566 | 1,576 | 1,553 | 1,566 | -8 | -0.5% | 133,500 |
| 2025/06/30 | 1,571 | 1,590 | 1,567 | 1,574 | +3 | +0.2% | 166,900 |
| 2025/06/27 | 1,556 | 1,587 | 1,556 | 1,571 | +16 | +1% | 228,600 |
| 2025/06/26 | 1,532 | 1,557 | 1,520 | 1,555 | +12 | +0.8% | 161,100 |
| 2025/06/25 | 1,523 | 1,548 | 1,513 | 1,543 | +18 | +1.2% | 118,100 |
| 2025/06/24 | 1,508 | 1,538 | 1,507 | 1,525 | +25 | +1.7% | 174,700 |
| 2025/06/23 | 1,503 | 1,513 | 1,492 | 1,500 | -5 | -0.3% | 136,100 |
| 2025/06/20 | 1,491 | 1,536 | 1,491 | 1,505 | +25 | +1.7% | 422,500 |
| 2025/06/19 | 1,444 | 1,538 | 1,440 | 1,480 | +29 | +2% | 462,700 |
| 2025/06/18 | 1,445 | 1,453 | 1,432 | 1,451 | +6 | +0.4% | 112,800 |
| 2025/06/17 | 1,430 | 1,452 | 1,429 | 1,445 | +16 | +1.1% | 120,700 |
| 2025/06/16 | 1,431 | 1,436 | 1,421 | 1,429 | -1 | -0.1% | 99,200 |
| 2025/06/13 | 1,442 | 1,447 | 1,413 | 1,430 | -22 | -1.5% | 132,100 |
| 2025/06/12 | 1,471 | 1,472 | 1,444 | 1,452 | -28 | -1.9% | 111,400 |
| 2025/06/11 | 1,484 | 1,494 | 1,471 | 1,480 | +13 | +0.9% | 156,100 |
| 2025/06/10 | 1,451 | 1,484 | 1,448 | 1,467 | +24 | +1.7% | 162,900 |
| 2025/06/09 | 1,443 | 1,452 | 1,432 | 1,443 | +14 | +1% | 111,300 |
| 2025/06/06 | 1,448 | 1,456 | 1,426 | 1,429 | -8 | -0.6% | 91,700 |
| 2025/06/05 | 1,429 | 1,441 | 1,423 | 1,437 | -8 | -0.6% | 110,000 |
| 2025/06/04 | 1,441 | 1,458 | 1,430 | 1,445 | +23 | +1.6% | 127,700 |
| 2025/06/03 | 1,396 | 1,427 | 1,388 | 1,422 | +15 | +1.1% | 164,000 |
| 2025/06/02 | 1,420 | 1,424 | 1,397 | 1,407 | -16 | -1.1% | 126,500 |
| 2025/05/30 | 1,421 | 1,442 | 1,416 | 1,423 | -22 | -1.5% | 166,700 |
| 2025/05/29 | 1,426 | 1,471 | 1,426 | 1,445 | +40 | +2.8% | 292,400 |
| 2025/05/28 | 1,381 | 1,416 | 1,381 | 1,405 | +37 | +2.7% | 158,600 |
| 2025/05/27 | 1,370 | 1,376 | 1,358 | 1,368 | -3 | -0.2% | 82,600 |
| 2025/05/26 | 1,367 | 1,382 | 1,367 | 1,371 | +2 | +0.1% | 119,300 |
| 2025/05/23 | 1,365 | 1,381 | 1,363 | 1,369 | +9 | +0.7% | 172,000 |
| 2025/05/22 | 1,341 | 1,363 | 1,339 | 1,360 | +10 | +0.7% | 168,100 |
1～
50
件表示中 / 3753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 | 189,000円 | -1.9% | -22.3% | 3.70% | 10.55倍 | 0.69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 |
| ヤーマン | 83,100円 | -28.1% | - | 1.62% | 183.04倍 | 1.77倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
| コーセル | 117,200円 | +23.2% | +277.4% | 4.69% | 25.28倍 | 0.86倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
| 東光高岳 | 289,500円 | +1.3% | 0.0% | 2.56% | 11.91倍 | 0.76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 |
| 古河池 | 138,500円 | -1.0% | -17.9% | 0.00% | 11.18倍 | 1.14倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。国内ファンドがＴＯＢ |
市場注目の銘柄
チャート関連のコラム
