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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 1,400 | 1,417 | 1,353 | 1,356 | -56 | -4% | 432,400 |
| 2018/10/05 | 1,460 | 1,468 | 1,410 | 1,412 | -46 | -3.2% | 463,800 |
| 2018/10/04 | 1,452 | 1,486 | 1,438 | 1,458 | +12 | +0.8% | 374,300 |
| 2018/10/03 | 1,441 | 1,472 | 1,439 | 1,446 | +7 | +0.5% | 284,100 |
| 2018/10/02 | 1,450 | 1,480 | 1,434 | 1,439 | -18 | -1.2% | 303,300 |
| 2018/10/01 | 1,437 | 1,478 | 1,436 | 1,457 | +24 | +1.7% | 296,300 |
| 2018/09/28 | 1,437 | 1,444 | 1,410 | 1,433 | +26 | +1.8% | 203,300 |
| 2018/09/27 | 1,449 | 1,449 | 1,405 | 1,407 | -50 | -3.4% | 280,900 |
| 2018/09/26 | 1,457 | 1,472 | 1,439 | 1,457 | +20 | +1.4% | 230,200 |
| 2018/09/25 | 1,419 | 1,439 | 1,396 | 1,437 | +13 | +0.9% | 241,300 |
| 2018/09/21 | 1,379 | 1,441 | 1,379 | 1,424 | +59 | +4.3% | 417,200 |
| 2018/09/20 | 1,437 | 1,437 | 1,356 | 1,365 | -61 | -4.3% | 594,700 |
| 2018/09/19 | 1,431 | 1,450 | 1,424 | 1,426 | +18 | +1.3% | 390,400 |
| 2018/09/18 | 1,395 | 1,432 | 1,384 | 1,408 | +3 | +0.2% | 370,000 |
| 2018/09/14 | 1,380 | 1,419 | 1,379 | 1,405 | +24 | +1.7% | 454,500 |
| 2018/09/13 | 1,365 | 1,406 | 1,355 | 1,381 | +15 | +1.1% | 276,800 |
| 2018/09/12 | 1,392 | 1,419 | 1,362 | 1,366 | -23 | -1.7% | 340,500 |
| 2018/09/11 | 1,377 | 1,413 | 1,377 | 1,389 | +16 | +1.2% | 309,700 |
| 2018/09/10 | 1,374 | 1,416 | 1,363 | 1,373 | -15 | -1.1% | 542,700 |
| 2018/09/07 | 1,475 | 1,482 | 1,375 | 1,388 | -107 | -7.2% | 814,800 |
| 2018/09/06 | 1,507 | 1,514 | 1,482 | 1,495 | -12 | -0.8% | 406,000 |
| 2018/09/05 | 1,501 | 1,531 | 1,484 | 1,507 | +9 | +0.6% | 537,000 |
| 2018/09/04 | 1,495 | 1,523 | 1,479 | 1,498 | -2 | -0.1% | 483,100 |
| 2018/09/03 | 1,570 | 1,579 | 1,469 | 1,500 | -58 | -3.7% | 1,574,100 |
| 2018/08/31 | 1,500 | 1,572 | 1,450 | 1,558 | +197 | +14.5% | 2,759,400 |
| 2018/08/30 | 1,381 | 1,384 | 1,348 | 1,361 | +10 | +0.7% | 351,800 |
| 2018/08/29 | 1,314 | 1,367 | 1,314 | 1,351 | +42 | +3.2% | 312,300 |
| 2018/08/28 | 1,347 | 1,350 | 1,299 | 1,309 | -8 | -0.6% | 232,500 |
| 2018/08/27 | 1,271 | 1,324 | 1,264 | 1,317 | +52 | +4.1% | 263,200 |
| 2018/08/24 | 1,294 | 1,308 | 1,257 | 1,265 | -12 | -0.9% | 194,000 |
| 2018/08/23 | 1,274 | 1,290 | 1,261 | 1,277 | +19 | +1.5% | 346,400 |
| 2018/08/22 | 1,233 | 1,266 | 1,222 | 1,258 | +39 | +3.2% | 337,300 |
| 2018/08/21 | 1,198 | 1,225 | 1,198 | 1,219 | +18 | +1.5% | 202,300 |
| 2018/08/20 | 1,164 | 1,206 | 1,153 | 1,201 | +28 | +2.4% | 431,800 |
| 2018/08/17 | 1,182 | 1,208 | 1,167 | 1,173 | -2 | -0.2% | 421,700 |
| 2018/08/16 | 1,150 | 1,182 | 1,138 | 1,175 | +9 | +0.8% | 408,200 |
| 2018/08/15 | 1,180 | 1,182 | 1,151 | 1,166 | -32 | -2.7% | 437,700 |
| 2018/08/14 | 1,173 | 1,202 | 1,173 | 1,198 | +26 | +2.2% | 565,700 |
| 2018/08/13 | 1,176 | 1,190 | 1,159 | 1,172 | -18 | -1.5% | 447,500 |
| 2018/08/10 | 1,216 | 1,223 | 1,181 | 1,190 | -46 | -3.7% | 706,900 |
| 2018/08/09 | 1,200 | 1,237 | 1,190 | 1,236 | +33 | +2.7% | 542,300 |
| 2018/08/08 | 1,205 | 1,207 | 1,184 | 1,203 | -1 | -0.1% | 569,200 |
| 2018/08/07 | 1,182 | 1,220 | 1,181 | 1,204 | +31 | +2.6% | 866,900 |
| 2018/08/06 | 1,243 | 1,290 | 1,166 | 1,173 | -350 | -23% | 1,972,200 |
| 2018/08/03 | 1,540 | 1,554 | 1,506 | 1,523 | -10 | -0.7% | 226,700 |
| 2018/08/02 | 1,534 | 1,559 | 1,521 | 1,533 | -10 | -0.6% | 328,600 |
| 2018/08/01 | 1,508 | 1,544 | 1,490 | 1,543 | +50 | +3.3% | 374,800 |
| 2018/07/31 | 1,543 | 1,562 | 1,490 | 1,493 | -90 | -5.7% | 515,400 |
| 2018/07/30 | 1,568 | 1,599 | 1,565 | 1,583 | ±0 | ±0% | 218,100 |
| 2018/07/27 | 1,578 | 1,590 | 1,567 | 1,583 | +4 | +0.3% | 114,300 |
1601～
1650
件表示中 / 3692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 | 122,100円 | +10.3% | +51.0% | 4.91% | 7.79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 |
| 精工技研 | 336,000円 | +14.0% | +61.5% | 1.93% | 19.95倍 | 1.07倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| ＫＯＡ | 82,800円 | +2.2% | -35.6% | 3.62% | 99.16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 | 230,500円 | +8.2% | +10.6% | 2.08% | 8.93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 |
市場注目の銘柄
チャート関連のコラム
