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 |
|---|---|---|---|---|---|---|---|
| 2014/09/18 | 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 |
| 2014/09/08 | 1,514 | 1,548 | 1,506 | 1,536 | +16 | +1.1% | 176,300 |
| 2014/09/05 | 1,561 | 1,572 | 1,504 | 1,520 | -37 | -2.4% | 309,500 |
| 2014/09/04 | 1,567 | 1,575 | 1,543 | 1,557 | -31 | -2% | 337,300 |
| 2014/09/03 | 1,576 | 1,590 | 1,549 | 1,588 | +38 | +2.5% | 300,400 |
| 2014/09/02 | 1,530 | 1,563 | 1,525 | 1,550 | +14 | +0.9% | 268,200 |
| 2014/09/01 | 1,520 | 1,541 | 1,505 | 1,536 | +22 | +1.5% | 223,900 |
| 2014/08/29 | 1,510 | 1,520 | 1,503 | 1,514 | -10 | -0.7% | 123,000 |
| 2014/08/28 | 1,500 | 1,530 | 1,483 | 1,524 | +24 | +1.6% | 251,200 |
| 2014/08/27 | 1,510 | 1,510 | 1,468 | 1,500 | -3 | -0.2% | 193,400 |
| 2014/08/26 | 1,523 | 1,528 | 1,492 | 1,503 | -17 | -1.1% | 265,500 |
| 2014/08/25 | 1,478 | 1,523 | 1,468 | 1,520 | +36 | +2.4% | 272,600 |
| 2014/08/22 | 1,472 | 1,496 | 1,469 | 1,484 | +31 | +2.1% | 509,400 |
| 2014/08/21 | 1,466 | 1,479 | 1,445 | 1,453 | -19 | -1.3% | 188,500 |
| 2014/08/20 | 1,453 | 1,489 | 1,453 | 1,472 | +34 | +2.4% | 406,800 |
| 2014/08/19 | 1,431 | 1,441 | 1,421 | 1,438 | +19 | +1.3% | 184,700 |
| 2014/08/18 | 1,420 | 1,440 | 1,408 | 1,419 | -3 | -0.2% | 97,000 |
| 2014/08/15 | 1,400 | 1,432 | 1,400 | 1,422 | +22 | +1.6% | 214,300 |
| 2014/08/14 | 1,393 | 1,412 | 1,393 | 1,400 | +2 | +0.1% | 140,500 |
| 2014/08/13 | 1,398 | 1,408 | 1,381 | 1,398 | -10 | -0.7% | 175,700 |
| 2014/08/12 | 1,371 | 1,412 | 1,371 | 1,408 | +30 | +2.2% | 346,300 |
| 2014/08/11 | 1,387 | 1,397 | 1,350 | 1,378 | +1 | +0.1% | 435,200 |
| 2014/08/08 | 1,376 | 1,394 | 1,349 | 1,377 | ±0 | ±0% | 441,600 |
| 2014/08/07 | 1,357 | 1,399 | 1,354 | 1,377 | +35 | +2.6% | 476,400 |
| 2014/08/06 | 1,359 | 1,371 | 1,335 | 1,342 | -23 | -1.7% | 359,900 |
| 2014/08/05 | 1,312 | 1,382 | 1,312 | 1,365 | +62 | +4.8% | 538,900 |
| 2014/08/04 | 1,286 | 1,310 | 1,278 | 1,303 | +19 | +1.5% | 240,200 |
| 2014/08/01 | 1,341 | 1,354 | 1,281 | 1,284 | -81 | -5.9% | 572,000 |
| 2014/07/31 | 1,300 | 1,387 | 1,289 | 1,365 | +123 | +9.9% | 1,369,100 |
| 2014/07/30 | 1,221 | 1,251 | 1,221 | 1,242 | +6 | +0.5% | 137,100 |
| 2014/07/29 | 1,241 | 1,245 | 1,228 | 1,236 | -5 | -0.4% | 158,600 |
| 2014/07/28 | 1,250 | 1,251 | 1,223 | 1,241 | -16 | -1.3% | 263,100 |
| 2014/07/25 | 1,271 | 1,283 | 1,253 | 1,257 | -19 | -1.5% | 209,000 |
| 2014/07/24 | 1,255 | 1,277 | 1,248 | 1,276 | +9 | +0.7% | 228,100 |
| 2014/07/23 | 1,268 | 1,274 | 1,250 | 1,267 | +11 | +0.9% | 104,200 |
| 2014/07/22 | 1,260 | 1,274 | 1,246 | 1,256 | +13 | +1% | 103,000 |
| 2014/07/18 | 1,242 | 1,249 | 1,232 | 1,243 | -19 | -1.5% | 94,400 |
| 2014/07/17 | 1,256 | 1,271 | 1,254 | 1,262 | -2 | -0.2% | 106,900 |
| 2014/07/16 | 1,278 | 1,284 | 1,262 | 1,264 | -18 | -1.4% | 123,700 |
| 2014/07/15 | 1,307 | 1,311 | 1,280 | 1,282 | -14 | -1.1% | 99,900 |
| 2014/07/14 | 1,265 | 1,296 | 1,263 | 1,296 | +26 | +2% | 82,200 |
| 2014/07/11 | 1,261 | 1,280 | 1,252 | 1,270 | +3 | +0.2% | 95,900 |
| 2014/07/10 | 1,294 | 1,299 | 1,265 | 1,267 | -38 | -2.9% | 261,500 |
| 2014/07/09 | 1,317 | 1,319 | 1,299 | 1,305 | -26 | -2% | 194,200 |
2651～
2700
件表示中 / 3749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 | 185,200円 | -1.9% | -22.3% | 3.78% | 10.34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 | 82,800円 | -28.1% | - | 1.63% | 182.38倍 | 1.76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 | 113,800円 | +23.2% | +277.4% | 4.83% | 24.55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 |
| 古河池 | 138,000円 | -1.0% | -17.9% | 0.00% | 11.14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 | 290,800円 | +6.8% | +14.3% | 3.30% | 12.17倍 | 0.62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
