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 |
|---|---|---|---|---|---|---|---|
| 2025/05/12 | 1,235 | 1,284 | 1,235 | 1,275 | +49 | +4% | 229,500 |
| 2025/05/09 | 1,219 | 1,239 | 1,215 | 1,226 | +19 | +1.6% | 172,600 |
| 2025/05/08 | 1,207 | 1,208 | 1,189 | 1,207 | ±0 | ±0% | 86,100 |
| 2025/05/07 | 1,204 | 1,209 | 1,191 | 1,207 | -14 | -1.1% | 115,800 |
| 2025/05/02 | 1,218 | 1,232 | 1,210 | 1,221 | +10 | +0.8% | 138,000 |
| 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 |
51～
100
件表示中 / 3746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 | 179,700円 | -1.9% | -22.3% | 3.90% | 10.03倍 | 0.66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 |
| 古河池 | 137,800円 | -1.0% | -17.9% | 0.00% | 11.12倍 | 1.13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 |
| コーセル | 109,400円 | +23.2% | +277.4% | 5.03% | 23.60倍 | 0.81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 |
| アイコム | 285,800円 | +6.8% | +14.3% | 3.36% | 11.96倍 | 0.61倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の３分野が柱。北米、欧州が売上の約４割 |
| 東光高岳 | 242,700円 | +1.3% | 0.0% | 3.05% | 9.99倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
