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 |
|---|---|---|---|---|---|---|---|
| 2017/08/01 | 2,121 | 2,140 | 2,022 | 2,057 | -110 | -5.1% | 553,700 |
| 2017/07/31 | 2,070 | 2,194 | 2,064 | 2,167 | +184 | +9.3% | 1,114,500 |
| 2017/07/28 | 1,987 | 1,994 | 1,965 | 1,983 | +11 | +0.6% | 227,600 |
| 2017/07/27 | 1,973 | 1,987 | 1,964 | 1,972 | +6 | +0.3% | 175,200 |
| 2017/07/26 | 1,956 | 1,974 | 1,952 | 1,966 | +27 | +1.4% | 172,500 |
| 2017/07/25 | 1,916 | 1,944 | 1,909 | 1,939 | +21 | +1.1% | 108,600 |
| 2017/07/24 | 1,920 | 1,932 | 1,908 | 1,918 | -10 | -0.5% | 166,900 |
| 2017/07/21 | 1,939 | 1,947 | 1,916 | 1,928 | -6 | -0.3% | 150,200 |
| 2017/07/20 | 1,933 | 1,953 | 1,924 | 1,934 | -7 | -0.4% | 292,300 |
| 2017/07/19 | 1,998 | 1,998 | 1,933 | 1,941 | -56 | -2.8% | 285,400 |
| 2017/07/18 | 1,960 | 1,997 | 1,953 | 1,997 | +19 | +1% | 158,600 |
| 2017/07/14 | 1,968 | 1,983 | 1,933 | 1,978 | ±0 | ±0% | 306,000 |
| 2017/07/13 | 2,025 | 2,029 | 1,977 | 1,978 | -33 | -1.6% | 246,300 |
| 2017/07/12 | 2,009 | 2,023 | 2,004 | 2,011 | +6 | +0.3% | 115,900 |
| 2017/07/11 | 2,006 | 2,015 | 1,993 | 2,005 | -4 | -0.2% | 98,800 |
| 2017/07/10 | 2,025 | 2,034 | 2,001 | 2,009 | +5 | +0.2% | 186,700 |
| 2017/07/07 | 1,961 | 2,007 | 1,953 | 2,004 | +39 | +2% | 443,300 |
| 2017/07/06 | 1,961 | 1,968 | 1,945 | 1,965 | +2 | +0.1% | 178,800 |
| 2017/07/05 | 1,934 | 1,964 | 1,931 | 1,963 | +30 | +1.6% | 185,800 |
| 2017/07/04 | 1,964 | 1,975 | 1,917 | 1,933 | -18 | -0.9% | 275,100 |
| 2017/07/03 | 1,940 | 1,967 | 1,936 | 1,951 | +15 | +0.8% | 260,700 |
| 2017/06/30 | 1,920 | 1,941 | 1,901 | 1,936 | -1 | -0.1% | 250,600 |
| 2017/06/29 | 1,926 | 1,942 | 1,922 | 1,937 | +32 | +1.7% | 187,900 |
| 2017/06/28 | 1,923 | 1,952 | 1,903 | 1,905 | -37 | -1.9% | 460,300 |
| 2017/06/27 | 1,925 | 1,946 | 1,918 | 1,942 | +34 | +1.8% | 272,800 |
| 2017/06/26 | 1,940 | 1,940 | 1,906 | 1,908 | +5 | +0.3% | 243,500 |
| 2017/06/23 | 1,888 | 1,927 | 1,871 | 1,903 | -18 | -0.9% | 293,200 |
| 2017/06/22 | 1,898 | 1,950 | 1,895 | 1,921 | +28 | +1.5% | 854,300 |
| 2017/06/21 | 1,808 | 1,900 | 1,807 | 1,893 | +111 | +6.2% | 1,002,300 |
| 2017/06/20 | 1,767 | 1,787 | 1,763 | 1,782 | +39 | +2.2% | 305,800 |
| 2017/06/19 | 1,704 | 1,746 | 1,704 | 1,743 | +40 | +2.3% | 256,800 |
| 2017/06/16 | 1,696 | 1,726 | 1,689 | 1,703 | +12 | +0.7% | 253,900 |
| 2017/06/15 | 1,701 | 1,701 | 1,685 | 1,691 | -22 | -1.3% | 180,200 |
| 2017/06/14 | 1,729 | 1,736 | 1,712 | 1,713 | -4 | -0.2% | 223,400 |
| 2017/06/13 | 1,693 | 1,720 | 1,681 | 1,717 | +23 | +1.4% | 305,000 |
| 2017/06/12 | 1,693 | 1,709 | 1,688 | 1,694 | -13 | -0.8% | 216,400 |
| 2017/06/09 | 1,686 | 1,714 | 1,683 | 1,707 | +12 | +0.7% | 233,700 |
| 2017/06/08 | 1,702 | 1,711 | 1,688 | 1,695 | +6 | +0.4% | 292,900 |
| 2017/06/07 | 1,660 | 1,691 | 1,647 | 1,689 | +29 | +1.7% | 335,900 |
| 2017/06/06 | 1,694 | 1,697 | 1,660 | 1,660 | -35 | -2.1% | 251,300 |
| 2017/06/05 | 1,720 | 1,737 | 1,682 | 1,695 | -16 | -0.9% | 464,200 |
| 2017/06/02 | 1,691 | 1,714 | 1,682 | 1,711 | +35 | +2.1% | 328,900 |
| 2017/06/01 | 1,660 | 1,695 | 1,656 | 1,676 | +20 | +1.2% | 385,000 |
| 2017/05/31 | 1,680 | 1,680 | 1,653 | 1,656 | -28 | -1.7% | 371,500 |
| 2017/05/30 | 1,676 | 1,692 | 1,667 | 1,684 | +24 | +1.4% | 368,200 |
| 2017/05/29 | 1,683 | 1,687 | 1,652 | 1,660 | -20 | -1.2% | 532,200 |
| 2017/05/26 | 1,729 | 1,739 | 1,671 | 1,680 | -51 | -2.9% | 678,600 |
| 2017/05/25 | 1,732 | 1,745 | 1,711 | 1,731 | -4 | -0.2% | 505,000 |
| 2017/05/24 | 1,741 | 1,752 | 1,731 | 1,735 | +3 | +0.2% | 288,700 |
| 2017/05/23 | 1,734 | 1,743 | 1,728 | 1,732 | -5 | -0.3% | 336,900 |
1951～
2000
件表示中 / 3750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 | 186,400円 | -1.9% | -22.3% | 3.76% | 10.41倍 | 0.68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 | 83,700円 | -28.1% | - | 1.61% | 184.36倍 | 1.78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 | 114,400円 | +23.2% | +277.4% | 4.81% | 24.68倍 | 0.84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 | 278,500円 | +1.3% | 0.0% | 2.66% | 11.46倍 | 0.73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 | 138,100円 | -1.0% | -17.9% | 0.00% | 11.15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
