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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 1,845 | 1,916 | 1,842 | 1,913 | +89 | +4.9% | 542,300 |
| 2014/11/20 | 1,850 | 1,864 | 1,822 | 1,824 | -9 | -0.5% | 265,100 |
| 2014/11/19 | 1,870 | 1,872 | 1,832 | 1,833 | -38 | -2% | 369,900 |
| 2014/11/18 | 1,835 | 1,877 | 1,833 | 1,871 | +70 | +3.9% | 348,600 |
| 2014/11/17 | 1,902 | 1,902 | 1,799 | 1,801 | -88 | -4.7% | 476,300 |
| 2014/11/14 | 1,880 | 1,923 | 1,831 | 1,889 | +74 | +4.1% | 785,900 |
| 2014/11/13 | 1,799 | 1,825 | 1,784 | 1,815 | +20 | +1.1% | 163,100 |
| 2014/11/12 | 1,800 | 1,825 | 1,782 | 1,795 | +13 | +0.7% | 230,100 |
| 2014/11/11 | 1,809 | 1,809 | 1,772 | 1,782 | -12 | -0.7% | 204,000 |
| 2014/11/10 | 1,797 | 1,817 | 1,785 | 1,794 | +5 | +0.3% | 136,500 |
| 2014/11/07 | 1,800 | 1,806 | 1,779 | 1,789 | +7 | +0.4% | 157,900 |
| 2014/11/06 | 1,819 | 1,819 | 1,772 | 1,782 | -17 | -0.9% | 195,000 |
| 2014/11/05 | 1,802 | 1,830 | 1,780 | 1,799 | -22 | -1.2% | 388,800 |
| 2014/11/04 | 1,780 | 1,843 | 1,746 | 1,821 | +95 | +5.5% | 583,800 |
| 2014/10/31 | 1,675 | 1,750 | 1,675 | 1,726 | +46 | +2.7% | 754,300 |
| 2014/10/30 | 1,688 | 1,707 | 1,677 | 1,680 | -18 | -1.1% | 288,700 |
| 2014/10/29 | 1,710 | 1,717 | 1,693 | 1,698 | -18 | -1% | 378,700 |
| 2014/10/28 | 1,710 | 1,738 | 1,691 | 1,716 | -13 | -0.8% | 303,600 |
| 2014/10/27 | 1,702 | 1,734 | 1,693 | 1,729 | +20 | +1.2% | 323,800 |
| 2014/10/24 | 1,706 | 1,731 | 1,691 | 1,709 | +11 | +0.6% | 548,400 |
| 2014/10/23 | 1,681 | 1,715 | 1,662 | 1,698 | +152 | +9.8% | 1,388,800 |
| 2014/10/22 | 1,509 | 1,550 | 1,495 | 1,546 | +79 | +5.4% | 222,800 |
| 2014/10/21 | 1,515 | 1,515 | 1,460 | 1,467 | -24 | -1.6% | 168,400 |
| 2014/10/20 | 1,447 | 1,495 | 1,441 | 1,491 | +74 | +5.2% | 133,200 |
| 2014/10/17 | 1,441 | 1,469 | 1,416 | 1,417 | -16 | -1.1% | 120,600 |
| 2014/10/16 | 1,443 | 1,464 | 1,431 | 1,433 | -43 | -2.9% | 131,000 |
| 2014/10/15 | 1,450 | 1,485 | 1,450 | 1,476 | +22 | +1.5% | 87,500 |
| 2014/10/14 | 1,449 | 1,477 | 1,429 | 1,454 | -53 | -3.5% | 268,600 |
| 2014/10/10 | 1,480 | 1,525 | 1,480 | 1,507 | -7 | -0.5% | 147,400 |
| 2014/10/09 | 1,578 | 1,584 | 1,510 | 1,514 | -54 | -3.4% | 131,000 |
| 2014/10/08 | 1,535 | 1,580 | 1,523 | 1,568 | +10 | +0.6% | 271,300 |
| 2014/10/07 | 1,562 | 1,592 | 1,551 | 1,558 | -15 | -1% | 106,400 |
| 2014/10/06 | 1,555 | 1,590 | 1,542 | 1,573 | +36 | +2.3% | 123,800 |
| 2014/10/03 | 1,482 | 1,548 | 1,479 | 1,537 | +42 | +2.8% | 307,000 |
| 2014/10/02 | 1,533 | 1,564 | 1,493 | 1,495 | -69 | -4.4% | 304,400 |
| 2014/10/01 | 1,568 | 1,593 | 1,562 | 1,564 | -14 | -0.9% | 157,100 |
| 2014/09/30 | 1,611 | 1,611 | 1,567 | 1,578 | -33 | -2% | 148,000 |
| 2014/09/29 | 1,608 | 1,625 | 1,606 | 1,611 | +21 | +1.3% | 99,800 |
| 2014/09/26 | 1,576 | 1,600 | 1,572 | 1,590 | -17 | -1.1% | 137,000 |
| 2014/09/25 | 1,600 | 1,616 | 1,595 | 1,607 | +12 | +0.8% | 134,900 |
| 2014/09/24 | 1,610 | 1,618 | 1,591 | 1,595 | -41 | -2.5% | 178,700 |
| 2014/09/22 | 1,645 | 1,661 | 1,624 | 1,636 | -6 | -0.4% | 134,100 |
| 2014/09/19 | 1,601 | 1,644 | 1,601 | 1,642 | +38 | +2.4% | 231,700 |
| 2014/09/18 | 1,611 | 1,628 | 1,604 | 1,604 | -5 | -0.3% | 172,500 |
| 2014/09/17 | 1,615 | 1,624 | 1,593 | 1,609 | -15 | -0.9% | 177,000 |
| 2014/09/16 | 1,589 | 1,658 | 1,589 | 1,624 | +43 | +2.7% | 729,400 |
| 2014/09/12 | 1,595 | 1,603 | 1,572 | 1,581 | -1 | -0.1% | 306,900 |
| 2014/09/11 | 1,595 | 1,607 | 1,570 | 1,582 | -5 | -0.3% | 282,000 |
| 2014/09/10 | 1,560 | 1,590 | 1,547 | 1,587 | +8 | +0.5% | 227,800 |
| 2014/09/09 | 1,560 | 1,592 | 1,560 | 1,579 | +43 | +2.8% | 286,500 |
2551～
2600
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
