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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 1,569 | 1,592 | 1,558 | 1,565 | -3 | -0.2% | 378,100 |
| 2024/12/16 | 1,528 | 1,584 | 1,517 | 1,568 | +46 | +3% | 510,800 |
| 2024/12/13 | 1,456 | 1,527 | 1,453 | 1,522 | +60 | +4.1% | 543,200 |
| 2024/12/12 | 1,480 | 1,486 | 1,457 | 1,462 | -6 | -0.4% | 310,700 |
| 2024/12/11 | 1,451 | 1,473 | 1,437 | 1,468 | +10 | +0.7% | 205,200 |
| 2024/12/10 | 1,500 | 1,509 | 1,451 | 1,458 | -23 | -1.6% | 370,600 |
| 2024/12/09 | 1,463 | 1,490 | 1,463 | 1,481 | +26 | +1.8% | 304,100 |
| 2024/12/06 | 1,445 | 1,468 | 1,442 | 1,455 | +10 | +0.7% | 256,400 |
| 2024/12/05 | 1,430 | 1,451 | 1,419 | 1,445 | +33 | +2.3% | 320,900 |
| 2024/12/04 | 1,452 | 1,461 | 1,402 | 1,412 | -40 | -2.8% | 411,100 |
| 2024/12/03 | 1,444 | 1,464 | 1,441 | 1,452 | +11 | +0.8% | 228,200 |
| 2024/12/02 | 1,433 | 1,453 | 1,431 | 1,441 | -7 | -0.5% | 178,900 |
| 2024/11/29 | 1,444 | 1,460 | 1,430 | 1,448 | ±0 | ±0% | 180,600 |
| 2024/11/28 | 1,428 | 1,463 | 1,422 | 1,448 | +11 | +0.8% | 430,500 |
| 2024/11/27 | 1,460 | 1,465 | 1,423 | 1,437 | -23 | -1.6% | 429,100 |
| 2024/11/26 | 1,453 | 1,468 | 1,431 | 1,460 | -14 | -0.9% | 607,400 |
| 2024/11/25 | 1,516 | 1,518 | 1,473 | 1,474 | -37 | -2.4% | 905,600 |
| 2024/11/22 | 1,505 | 1,542 | 1,486 | 1,511 | +36 | +2.4% | 1,299,500 |
| 2024/11/21 | 1,600 | 1,600 | 1,464 | 1,475 | -344 | -18.9% | 3,304,700 |
| 2024/11/20 | 1,746 | 1,821 | 1,732 | 1,819 | +81 | +4.7% | 263,500 |
| 2024/11/19 | 1,696 | 1,745 | 1,691 | 1,738 | +20 | +1.2% | 263,000 |
| 2024/11/18 | 1,795 | 1,811 | 1,701 | 1,718 | -93 | -5.1% | 362,100 |
| 2024/11/15 | 1,850 | 1,859 | 1,801 | 1,811 | -7 | -0.4% | 225,100 |
| 2024/11/14 | 1,756 | 1,862 | 1,756 | 1,818 | +52 | +2.9% | 297,800 |
| 2024/11/13 | 1,705 | 1,776 | 1,696 | 1,766 | -19 | -1.1% | 542,400 |
| 2024/11/12 | 1,919 | 1,927 | 1,752 | 1,785 | -87 | -4.6% | 1,104,200 |
| 2024/11/11 | 1,863 | 1,920 | 1,851 | 1,872 | +1 | +0.1% | 592,000 |
| 2024/11/08 | 1,863 | 1,876 | 1,839 | 1,871 | +35 | +1.9% | 421,500 |
| 2024/11/07 | 1,791 | 1,840 | 1,770 | 1,836 | +56 | +3.1% | 240,300 |
| 2024/11/06 | 1,770 | 1,799 | 1,762 | 1,780 | ±0 | ±0% | 127,300 |
| 2024/11/05 | 1,730 | 1,781 | 1,728 | 1,780 | +66 | +3.9% | 150,400 |
| 2024/11/01 | 1,717 | 1,734 | 1,707 | 1,714 | -31 | -1.8% | 173,300 |
| 2024/10/31 | 1,742 | 1,772 | 1,723 | 1,745 | -30 | -1.7% | 193,300 |
| 2024/10/30 | 1,791 | 1,834 | 1,775 | 1,775 | +7 | +0.4% | 669,800 |
| 2024/10/29 | 1,752 | 1,779 | 1,744 | 1,768 | +28 | +1.6% | 144,600 |
| 2024/10/28 | 1,745 | 1,778 | 1,730 | 1,740 | +19 | +1.1% | 164,400 |
| 2024/10/25 | 1,747 | 1,759 | 1,706 | 1,721 | -33 | -1.9% | 119,100 |
| 2024/10/24 | 1,724 | 1,761 | 1,719 | 1,754 | +4 | +0.2% | 95,100 |
| 2024/10/23 | 1,757 | 1,763 | 1,713 | 1,750 | -37 | -2.1% | 238,600 |
| 2024/10/22 | 1,793 | 1,814 | 1,781 | 1,787 | -20 | -1.1% | 92,100 |
| 2024/10/21 | 1,834 | 1,845 | 1,796 | 1,807 | -33 | -1.8% | 81,800 |
| 2024/10/18 | 1,831 | 1,852 | 1,821 | 1,840 | +17 | +0.9% | 101,800 |
| 2024/10/17 | 1,841 | 1,841 | 1,818 | 1,823 | -6 | -0.3% | 77,700 |
| 2024/10/16 | 1,775 | 1,835 | 1,768 | 1,829 | +28 | +1.6% | 197,000 |
| 2024/10/15 | 1,839 | 1,839 | 1,793 | 1,801 | -23 | -1.3% | 186,300 |
| 2024/10/11 | 1,831 | 1,848 | 1,808 | 1,824 | -11 | -0.6% | 116,300 |
| 2024/10/10 | 1,876 | 1,877 | 1,823 | 1,835 | -23 | -1.2% | 175,900 |
| 2024/10/09 | 1,892 | 1,900 | 1,845 | 1,858 | -17 | -0.9% | 233,100 |
| 2024/10/08 | 1,865 | 1,900 | 1,860 | 1,875 | -17 | -0.9% | 136,700 |
| 2024/10/07 | 1,905 | 1,925 | 1,880 | 1,892 | +27 | +1.4% | 168,300 |
151～
200
件表示中 / 3753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 | 189,000円 | -1.9% | -22.3% | 3.70% | 10.55倍 | 0.69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 |
| ヤーマン | 83,100円 | -28.1% | - | 1.62% | 183.04倍 | 1.77倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
| コーセル | 117,200円 | +23.2% | +277.4% | 4.69% | 25.28倍 | 0.86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 |
| 東光高岳 | 289,500円 | +1.3% | 0.0% | 2.56% | 11.91倍 | 0.76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 |
| 古河池 | 138,500円 | -1.0% | -17.9% | 0.00% | 11.18倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
