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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,905 | 1,925 | 1,880 | 1,892 | +27 | +1.4% | 168,300 |
| 2024/10/04 | 1,852 | 1,884 | 1,850 | 1,865 | +19 | +1% | 205,900 |
| 2024/10/03 | 1,873 | 1,913 | 1,846 | 1,846 | +53 | +3% | 258,200 |
| 2024/10/02 | 1,850 | 1,875 | 1,790 | 1,793 | -92 | -4.9% | 187,200 |
| 2024/10/01 | 1,822 | 1,898 | 1,822 | 1,885 | +71 | +3.9% | 181,300 |
| 2024/09/30 | 1,841 | 1,875 | 1,806 | 1,814 | -130 | -6.7% | 232,600 |
| 2024/09/27 | 1,907 | 1,946 | 1,892 | 1,944 | +35 | +1.8% | 232,700 |
| 2024/09/26 | 1,900 | 1,959 | 1,889 | 1,909 | +69 | +3.8% | 428,900 |
| 2024/09/25 | 1,796 | 1,846 | 1,784 | 1,840 | +42 | +2.3% | 267,100 |
| 2024/09/24 | 1,824 | 1,839 | 1,795 | 1,798 | +7 | +0.4% | 206,500 |
| 2024/09/20 | 1,814 | 1,840 | 1,770 | 1,791 | +6 | +0.3% | 323,500 |
| 2024/09/19 | 1,770 | 1,813 | 1,763 | 1,785 | +48 | +2.8% | 300,500 |
| 2024/09/18 | 1,704 | 1,742 | 1,701 | 1,737 | +85 | +5.1% | 238,600 |
| 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 |
201～
250
件表示中 / 3754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 | 189,600円 | -1.9% | -22.3% | 3.69% | 10.58倍 | 0.70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 |
| コーセル | 118,000円 | +23.2% | +277.4% | 4.66% | 25.45倍 | 0.87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 | 291,400円 | +1.3% | 0.0% | 2.54% | 11.99倍 | 0.77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 | 138,700円 | -1.0% | -17.9% | 0.00% | 11.20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 |
| アイコム | 297,500円 | +6.8% | +14.3% | 3.23% | 12.45倍 | 0.63倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の３分野が柱。北米、欧州が売上の約４割 |
市場注目の銘柄
チャート関連のコラム
