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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,662 | 1,678 | 1,614 | 1,652 | +16 | +1% | 191,900 |
| 2024/09/13 | 1,660 | 1,679 | 1,629 | 1,636 | -25 | -1.5% | 170,100 |
| 2024/09/12 | 1,674 | 1,705 | 1,642 | 1,661 | +74 | +4.7% | 235,000 |
| 2024/09/11 | 1,578 | 1,636 | 1,571 | 1,587 | +11 | +0.7% | 224,400 |
| 2024/09/10 | 1,621 | 1,621 | 1,572 | 1,576 | -7 | -0.4% | 183,700 |
| 2024/09/09 | 1,536 | 1,588 | 1,527 | 1,583 | +7 | +0.4% | 163,000 |
| 2024/09/06 | 1,617 | 1,627 | 1,558 | 1,576 | -8 | -0.5% | 213,000 |
| 2024/09/05 | 1,620 | 1,639 | 1,571 | 1,584 | -42 | -2.6% | 217,500 |
| 2024/09/04 | 1,650 | 1,686 | 1,617 | 1,626 | -82 | -4.8% | 278,200 |
| 2024/09/03 | 1,684 | 1,719 | 1,683 | 1,708 | +25 | +1.5% | 148,300 |
| 2024/09/02 | 1,696 | 1,728 | 1,663 | 1,683 | +47 | +2.9% | 250,000 |
| 2024/08/30 | 1,565 | 1,636 | 1,565 | 1,636 | +80 | +5.1% | 216,200 |
| 2024/08/29 | 1,541 | 1,562 | 1,525 | 1,556 | +18 | +1.2% | 133,700 |
| 2024/08/28 | 1,535 | 1,538 | 1,497 | 1,538 | -10 | -0.6% | 123,200 |
| 2024/08/27 | 1,513 | 1,549 | 1,503 | 1,548 | +45 | +3% | 138,100 |
| 2024/08/26 | 1,505 | 1,512 | 1,472 | 1,503 | -36 | -2.3% | 184,300 |
| 2024/08/23 | 1,494 | 1,539 | 1,489 | 1,539 | +20 | +1.3% | 147,900 |
| 2024/08/22 | 1,550 | 1,550 | 1,503 | 1,519 | -21 | -1.4% | 156,700 |
| 2024/08/21 | 1,575 | 1,575 | 1,521 | 1,540 | -71 | -4.4% | 262,100 |
| 2024/08/20 | 1,600 | 1,632 | 1,598 | 1,611 | +73 | +4.7% | 245,900 |
| 2024/08/19 | 1,579 | 1,580 | 1,538 | 1,538 | -41 | -2.6% | 203,300 |
| 2024/08/16 | 1,535 | 1,582 | 1,513 | 1,579 | +125 | +8.6% | 341,000 |
| 2024/08/15 | 1,415 | 1,488 | 1,391 | 1,454 | +12 | +0.8% | 276,100 |
| 2024/08/14 | 1,435 | 1,446 | 1,414 | 1,442 | ±0 | ±0% | 180,400 |
| 2024/08/13 | 1,348 | 1,449 | 1,348 | 1,442 | +98 | +7.3% | 250,000 |
| 2024/08/09 | 1,470 | 1,480 | 1,313 | 1,344 | -30 | -2.2% | 754,900 |
| 2024/08/08 | 1,367 | 1,422 | 1,347 | 1,374 | -43 | -3% | 398,600 |
| 2024/08/07 | 1,335 | 1,439 | 1,318 | 1,417 | +81 | +6.1% | 226,800 |
| 2024/08/06 | 1,326 | 1,375 | 1,289 | 1,336 | +84 | +6.7% | 254,400 |
| 2024/08/05 | 1,344 | 1,352 | 1,234 | 1,252 | -212 | -14.5% | 349,900 |
| 2024/08/02 | 1,516 | 1,525 | 1,464 | 1,464 | -85 | -5.5% | 236,500 |
| 2024/08/01 | 1,619 | 1,627 | 1,527 | 1,549 | -87 | -5.3% | 187,000 |
| 2024/07/31 | 1,606 | 1,636 | 1,594 | 1,636 | +24 | +1.5% | 103,700 |
| 2024/07/30 | 1,628 | 1,632 | 1,588 | 1,612 | -13 | -0.8% | 120,400 |
| 2024/07/29 | 1,610 | 1,637 | 1,595 | 1,625 | +55 | +3.5% | 121,300 |
| 2024/07/26 | 1,574 | 1,604 | 1,553 | 1,570 | -24 | -1.5% | 137,900 |
| 2024/07/25 | 1,633 | 1,657 | 1,586 | 1,594 | -93 | -5.5% | 221,900 |
| 2024/07/24 | 1,714 | 1,722 | 1,678 | 1,687 | -36 | -2.1% | 115,700 |
| 2024/07/23 | 1,721 | 1,749 | 1,711 | 1,723 | +1 | +0.1% | 96,100 |
| 2024/07/22 | 1,777 | 1,777 | 1,717 | 1,722 | -64 | -3.6% | 135,800 |
| 2024/07/19 | 1,762 | 1,797 | 1,760 | 1,786 | +16 | +0.9% | 108,900 |
| 2024/07/18 | 1,773 | 1,806 | 1,766 | 1,770 | -59 | -3.2% | 140,400 |
| 2024/07/17 | 1,860 | 1,910 | 1,826 | 1,829 | -8 | -0.4% | 313,400 |
| 2024/07/16 | 1,787 | 1,858 | 1,782 | 1,837 | +70 | +4% | 326,500 |
| 2024/07/12 | 1,789 | 1,824 | 1,757 | 1,767 | -36 | -2% | 181,500 |
| 2024/07/11 | 1,809 | 1,831 | 1,788 | 1,803 | +34 | +1.9% | 189,100 |
| 2024/07/10 | 1,735 | 1,783 | 1,716 | 1,769 | -4 | -0.2% | 261,900 |
| 2024/07/09 | 1,679 | 1,790 | 1,670 | 1,773 | +108 | +6.5% | 358,900 |
| 2024/07/08 | 1,673 | 1,690 | 1,648 | 1,665 | -5 | -0.3% | 160,000 |
| 2024/07/05 | 1,712 | 1,712 | 1,660 | 1,670 | -42 | -2.5% | 203,300 |
151～
200
件表示中 / 3691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 | 121,900円 | +10.3% | +51.0% | 4.92% | 7.78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 |
| ＫＯＡ | 81,500円 | +2.2% | -35.6% | 3.68% | 97.60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 | 48,000円 | +19.1% | +84.1% | 4.17% | 6.84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 | 231,000円 | +8.2% | +10.6% | 2.08% | 8.95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 |
| リオン | 230,600円 | +3.7% | +7.2% | 3.04% | 9.02倍 | 0.90倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
市場注目の銘柄
チャート関連のコラム
