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 |
|---|---|---|---|---|---|---|---|
| 2014/11/10 | 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 |
| 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 |
2651～
2700
件表示中 / 3783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 | 230,100円 | -1.9% | -22.3% | 3.04% | 12.99倍 | 0.85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 |
| 大崎電 | 128,800円 | +0.9% | +5.8% | 2.72% | 15.96倍 | 1.10倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| Ｍｉｍａｋｉ | 185,200円 | +5.5% | -0.5% | 2.70% | 9.08倍 | 1.66倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
| エンプラス | 563,000円 | -0.2% | -44.9% | 1.42% | 23.71倍 | 0.90倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| アイホン | 284,200円 | +3.3% | +20.1% | 4.57% | 12.57倍 | 0.70倍 |
|
インターホン業界トップ。住宅向け中心にナースコールなど医療・介護向けも。欧米展開を加速 |
市場注目の銘柄
チャート関連のコラム
