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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,552 | 1,580 | 1,546 | 1,579 | +25 | +1.6% | 136,600 |
| 2018/07/25 | 1,553 | 1,571 | 1,546 | 1,554 | -10 | -0.6% | 152,500 |
| 2018/07/24 | 1,565 | 1,590 | 1,560 | 1,564 | +4 | +0.3% | 139,400 |
| 2018/07/23 | 1,520 | 1,566 | 1,509 | 1,560 | +7 | +0.5% | 282,100 |
| 2018/07/20 | 1,561 | 1,581 | 1,539 | 1,553 | -12 | -0.8% | 305,500 |
| 2018/07/19 | 1,540 | 1,576 | 1,531 | 1,565 | +23 | +1.5% | 164,000 |
| 2018/07/18 | 1,567 | 1,578 | 1,541 | 1,542 | -14 | -0.9% | 162,900 |
| 2018/07/17 | 1,540 | 1,562 | 1,529 | 1,556 | ±0 | ±0% | 193,900 |
| 2018/07/13 | 1,538 | 1,563 | 1,523 | 1,556 | +24 | +1.6% | 183,300 |
| 2018/07/12 | 1,531 | 1,538 | 1,513 | 1,532 | +1 | +0.1% | 187,500 |
| 2018/07/11 | 1,530 | 1,536 | 1,505 | 1,531 | -7 | -0.5% | 214,800 |
| 2018/07/10 | 1,523 | 1,551 | 1,516 | 1,538 | +24 | +1.6% | 174,500 |
| 2018/07/09 | 1,511 | 1,522 | 1,490 | 1,514 | +15 | +1% | 146,800 |
| 2018/07/06 | 1,476 | 1,505 | 1,462 | 1,499 | +32 | +2.2% | 372,200 |
| 2018/07/05 | 1,500 | 1,515 | 1,462 | 1,467 | -39 | -2.6% | 267,000 |
| 2018/07/04 | 1,514 | 1,527 | 1,502 | 1,506 | -24 | -1.6% | 193,000 |
| 2018/07/03 | 1,584 | 1,585 | 1,520 | 1,530 | -55 | -3.5% | 308,000 |
| 2018/07/02 | 1,601 | 1,625 | 1,582 | 1,585 | -6 | -0.4% | 239,400 |
| 2018/06/29 | 1,579 | 1,596 | 1,561 | 1,591 | +14 | +0.9% | 212,400 |
| 2018/06/28 | 1,565 | 1,578 | 1,540 | 1,577 | +15 | +1% | 187,400 |
| 2018/06/27 | 1,570 | 1,573 | 1,540 | 1,562 | +2 | +0.1% | 201,200 |
| 2018/06/26 | 1,540 | 1,571 | 1,524 | 1,560 | +14 | +0.9% | 197,500 |
| 2018/06/25 | 1,562 | 1,580 | 1,542 | 1,546 | -23 | -1.5% | 148,700 |
| 2018/06/22 | 1,558 | 1,572 | 1,540 | 1,569 | -6 | -0.4% | 352,700 |
| 2018/06/21 | 1,600 | 1,600 | 1,574 | 1,575 | -32 | -2% | 295,200 |
| 2018/06/20 | 1,590 | 1,607 | 1,556 | 1,607 | +28 | +1.8% | 292,800 |
| 2018/06/19 | 1,601 | 1,613 | 1,577 | 1,579 | -43 | -2.7% | 441,500 |
| 2018/06/18 | 1,671 | 1,673 | 1,616 | 1,622 | -57 | -3.4% | 417,300 |
| 2018/06/15 | 1,690 | 1,717 | 1,676 | 1,679 | -8 | -0.5% | 279,900 |
| 2018/06/14 | 1,658 | 1,707 | 1,658 | 1,687 | +34 | +2.1% | 370,000 |
| 2018/06/13 | 1,649 | 1,658 | 1,629 | 1,653 | +5 | +0.3% | 417,800 |
| 2018/06/12 | 1,672 | 1,672 | 1,633 | 1,648 | -37 | -2.2% | 657,200 |
| 2018/06/11 | 1,681 | 1,687 | 1,657 | 1,685 | -4 | -0.2% | 254,200 |
| 2018/06/08 | 1,709 | 1,715 | 1,681 | 1,689 | -32 | -1.9% | 270,900 |
| 2018/06/07 | 1,712 | 1,730 | 1,705 | 1,721 | +20 | +1.2% | 181,000 |
| 2018/06/06 | 1,691 | 1,717 | 1,689 | 1,701 | +13 | +0.8% | 259,800 |
| 2018/06/05 | 1,680 | 1,700 | 1,664 | 1,688 | +8 | +0.5% | 354,900 |
| 2018/06/04 | 1,701 | 1,737 | 1,667 | 1,680 | +1 | +0.1% | 604,500 |
| 2018/06/01 | 1,657 | 1,698 | 1,657 | 1,679 | +10 | +0.6% | 389,200 |
| 2018/05/31 | 1,680 | 1,689 | 1,655 | 1,669 | -6 | -0.4% | 489,000 |
| 2018/05/30 | 1,704 | 1,714 | 1,668 | 1,675 | -71 | -4.1% | 533,800 |
| 2018/05/29 | 1,765 | 1,778 | 1,726 | 1,746 | -25 | -1.4% | 275,200 |
| 2018/05/28 | 1,762 | 1,786 | 1,756 | 1,771 | +28 | +1.6% | 218,800 |
| 2018/05/25 | 1,773 | 1,773 | 1,735 | 1,743 | -49 | -2.7% | 784,100 |
| 2018/05/24 | 1,819 | 1,819 | 1,776 | 1,792 | -36 | -2% | 583,700 |
| 2018/05/23 | 1,820 | 1,833 | 1,800 | 1,828 | +4 | +0.2% | 658,900 |
| 2018/05/22 | 1,922 | 1,923 | 1,808 | 1,824 | -148 | -7.5% | 1,457,200 |
| 2018/05/21 | 1,995 | 2,005 | 1,966 | 1,972 | -4 | -0.2% | 225,400 |
| 2018/05/18 | 1,955 | 1,991 | 1,932 | 1,976 | +33 | +1.7% | 367,000 |
| 2018/05/17 | 1,982 | 2,016 | 1,938 | 1,943 | -41 | -2.1% | 441,100 |
1651～
1700
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
