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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/02/22 | 1,079 | 1,090 | 1,074 | 1,081 | +6 | +0.6% | 155,900 |
| 2024/02/21 | 1,088 | 1,092 | 1,073 | 1,075 | -13 | -1.2% | 189,900 |
| 2024/02/20 | 1,121 | 1,121 | 1,080 | 1,088 | -38 | -3.4% | 336,000 |
| 2024/02/19 | 1,104 | 1,130 | 1,100 | 1,126 | +41 | +3.8% | 221,000 |
| 2024/02/16 | 1,072 | 1,104 | 1,061 | 1,085 | +4 | +0.4% | 300,100 |
| 2024/02/15 | 1,184 | 1,184 | 1,081 | 1,081 | -40 | -3.6% | 591,900 |
| 2024/02/14 | 1,164 | 1,167 | 1,106 | 1,121 | -34 | -2.9% | 330,200 |
| 2024/02/13 | 1,132 | 1,156 | 1,131 | 1,155 | +26 | +2.3% | 286,700 |
| 2024/02/09 | 1,128 | 1,138 | 1,119 | 1,129 | -2 | -0.2% | 119,800 |
| 2024/02/08 | 1,148 | 1,149 | 1,114 | 1,131 | ±0 | ±0% | 162,300 |
| 2024/02/07 | 1,120 | 1,139 | 1,112 | 1,131 | +6 | +0.5% | 152,000 |
| 2024/02/06 | 1,124 | 1,130 | 1,112 | 1,125 | +2 | +0.2% | 133,400 |
| 2024/02/05 | 1,110 | 1,131 | 1,106 | 1,123 | +20 | +1.8% | 125,000 |
| 2024/02/02 | 1,086 | 1,107 | 1,081 | 1,103 | +18 | +1.7% | 142,300 |
| 2024/02/01 | 1,095 | 1,097 | 1,083 | 1,085 | -9 | -0.8% | 116,400 |
| 2024/01/31 | 1,102 | 1,102 | 1,080 | 1,094 | -8 | -0.7% | 103,300 |
| 2024/01/30 | 1,112 | 1,121 | 1,093 | 1,102 | ±0 | ±0% | 140,800 |
| 2024/01/29 | 1,098 | 1,102 | 1,091 | 1,102 | +13 | +1.2% | 95,000 |
| 2024/01/26 | 1,112 | 1,117 | 1,089 | 1,089 | -30 | -2.7% | 121,700 |
| 2024/01/25 | 1,113 | 1,129 | 1,110 | 1,119 | +2 | +0.2% | 109,500 |
| 2024/01/24 | 1,122 | 1,130 | 1,111 | 1,117 | +3 | +0.3% | 125,200 |
| 2024/01/23 | 1,149 | 1,150 | 1,109 | 1,114 | -35 | -3% | 203,400 |
| 2024/01/22 | 1,137 | 1,150 | 1,110 | 1,149 | +37 | +3.3% | 284,600 |
| 2024/01/19 | 1,099 | 1,132 | 1,085 | 1,112 | +86 | +8.4% | 685,800 |
| 2024/01/18 | 1,023 | 1,033 | 1,021 | 1,026 | +3 | +0.3% | 91,700 |
| 2024/01/17 | 1,039 | 1,052 | 1,023 | 1,023 | -22 | -2.1% | 164,300 |
| 2024/01/16 | 1,055 | 1,059 | 1,043 | 1,045 | -11 | -1% | 113,100 |
| 2024/01/15 | 1,062 | 1,073 | 1,055 | 1,056 | -8 | -0.8% | 169,000 |
| 2024/01/12 | 1,085 | 1,091 | 1,061 | 1,064 | -2 | -0.2% | 238,200 |
| 2024/01/11 | 1,082 | 1,084 | 1,062 | 1,066 | -6 | -0.6% | 141,100 |
| 2024/01/10 | 1,060 | 1,087 | 1,060 | 1,072 | +10 | +0.9% | 221,700 |
| 2024/01/09 | 1,056 | 1,074 | 1,050 | 1,062 | +15 | +1.4% | 204,300 |
| 2024/01/05 | 1,060 | 1,066 | 1,045 | 1,047 | +1 | +0.1% | 138,100 |
| 2024/01/04 | 1,038 | 1,062 | 1,026 | 1,046 | -5 | -0.5% | 240,200 |
| 2023/12/29 | 1,040 | 1,059 | 1,032 | 1,051 | -1 | -0.1% | 227,900 |
| 2023/12/28 | 1,032 | 1,054 | 1,029 | 1,052 | +23 | +2.2% | 257,000 |
| 2023/12/27 | 1,029 | 1,044 | 1,022 | 1,029 | +10 | +1% | 197,000 |
| 2023/12/26 | 1,019 | 1,032 | 1,008 | 1,019 | -7 | -0.7% | 191,600 |
| 2023/12/25 | 1,017 | 1,030 | 998 | 1,026 | +34 | +3.4% | 231,800 |
| 2023/12/22 | 998 | 1,004 | 985 | 992 | +1 | +0.1% | 111,600 |
| 2023/12/21 | 990 | 1,005 | 986 | 991 | -12 | -1.2% | 128,300 |
| 2023/12/20 | 1,015 | 1,023 | 1,001 | 1,003 | ±0 | ±0% | 116,300 |
| 2023/12/19 | 995 | 1,007 | 983 | 1,003 | +15 | +1.5% | 144,900 |
| 2023/12/18 | 984 | 1,000 | 977 | 988 | +2 | +0.2% | 152,100 |
| 2023/12/15 | 991 | 997 | 983 | 986 | -5 | -0.5% | 144,800 |
| 2023/12/14 | 1,027 | 1,027 | 985 | 991 | -23 | -2.3% | 127,600 |
| 2023/12/13 | 1,020 | 1,030 | 1,004 | 1,014 | -6 | -0.6% | 140,400 |
51～
100
件表示中 / 3454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 | 120,800円 | -1.1% | +50.4% | 2.07% | 13.43倍 | 0.47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 |
| 日本トリム | 352,500円 | +10.3% | +13.3% | 2.41% | 14.45倍 | 1.27倍 |
|
整水器首位、職域販売が柱。血液透析向けも展開。上場子会社ステムセル研で臍帯血バンク運営 |
| 新コスモス | 242,800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 |
| オキサイド | 271,400円 | +29.5% | - | 0.00% | 1871.72倍 | 3.92倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
| ＷＳＣＯＰＥ | 51,100円 | +4.1% | - | 0.00% | 56.15倍 | 0.52倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
市場注目の銘柄
チャート関連のコラム
