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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,349 | 1,352 | 1,319 | 1,343 | -3 | -0.2% | 252,400 |
| 2014/06/26 | 1,330 | 1,350 | 1,329 | 1,346 | +20 | +1.5% | 216,300 |
| 2014/06/25 | 1,334 | 1,378 | 1,322 | 1,326 | +13 | +1% | 513,900 |
| 2014/06/24 | 1,301 | 1,323 | 1,273 | 1,313 | -5 | -0.4% | 246,100 |
| 2014/06/23 | 1,285 | 1,350 | 1,285 | 1,318 | +34 | +2.6% | 481,600 |
| 2014/06/20 | 1,278 | 1,285 | 1,236 | 1,284 | +7 | +0.5% | 457,600 |
| 2014/06/19 | 1,278 | 1,281 | 1,264 | 1,277 | +7 | +0.6% | 188,300 |
| 2014/06/18 | 1,278 | 1,282 | 1,262 | 1,270 | +6 | +0.5% | 98,300 |
| 2014/06/17 | 1,272 | 1,276 | 1,258 | 1,264 | -1 | -0.1% | 98,500 |
| 2014/06/16 | 1,284 | 1,289 | 1,255 | 1,265 | -18 | -1.4% | 161,000 |
| 2014/06/13 | 1,281 | 1,293 | 1,262 | 1,283 | -14 | -1.1% | 333,000 |
| 2014/06/12 | 1,248 | 1,312 | 1,241 | 1,297 | +38 | +3% | 514,300 |
| 2014/06/11 | 1,207 | 1,259 | 1,202 | 1,259 | +50 | +4.1% | 461,200 |
| 2014/06/10 | 1,198 | 1,211 | 1,194 | 1,209 | +17 | +1.4% | 182,100 |
| 2014/06/09 | 1,210 | 1,221 | 1,190 | 1,192 | -12 | -1% | 312,200 |
| 2014/06/06 | 1,198 | 1,208 | 1,177 | 1,204 | +12 | +1% | 303,300 |
| 2014/06/05 | 1,195 | 1,200 | 1,174 | 1,192 | +18 | +1.5% | 342,000 |
| 2014/06/04 | 1,160 | 1,185 | 1,156 | 1,174 | +14 | +1.2% | 322,300 |
| 2014/06/03 | 1,179 | 1,179 | 1,148 | 1,160 | -18 | -1.5% | 353,200 |
| 2014/06/02 | 1,130 | 1,180 | 1,126 | 1,178 | +68 | +6.1% | 401,500 |
| 2014/05/30 | 1,125 | 1,130 | 1,102 | 1,110 | -9 | -0.8% | 178,800 |
| 2014/05/29 | 1,121 | 1,131 | 1,117 | 1,119 | -12 | -1.1% | 114,600 |
| 2014/05/28 | 1,118 | 1,138 | 1,108 | 1,131 | +9 | +0.8% | 164,400 |
| 2014/05/27 | 1,138 | 1,138 | 1,117 | 1,122 | -5 | -0.4% | 125,500 |
| 2014/05/26 | 1,120 | 1,129 | 1,117 | 1,127 | +19 | +1.7% | 100,600 |
| 2014/05/23 | 1,103 | 1,120 | 1,098 | 1,108 | +13 | +1.2% | 181,600 |
| 2014/05/22 | 1,100 | 1,109 | 1,080 | 1,095 | +6 | +0.6% | 200,200 |
| 2014/05/21 | 1,092 | 1,100 | 1,080 | 1,089 | -23 | -2.1% | 190,100 |
| 2014/05/20 | 1,102 | 1,124 | 1,100 | 1,112 | +14 | +1.3% | 200,000 |
| 2014/05/19 | 1,135 | 1,142 | 1,096 | 1,098 | -37 | -3.3% | 209,800 |
| 2014/05/16 | 1,150 | 1,151 | 1,122 | 1,135 | -25 | -2.2% | 257,600 |
| 2014/05/15 | 1,168 | 1,176 | 1,153 | 1,160 | -19 | -1.6% | 211,300 |
| 2014/05/14 | 1,189 | 1,192 | 1,169 | 1,179 | ±0 | ±0% | 140,000 |
| 2014/05/13 | 1,185 | 1,198 | 1,174 | 1,179 | +10 | +0.9% | 203,100 |
| 2014/05/12 | 1,169 | 1,187 | 1,168 | 1,169 | -6 | -0.5% | 177,500 |
| 2014/05/09 | 1,177 | 1,198 | 1,170 | 1,175 | -16 | -1.3% | 265,800 |
| 2014/05/08 | 1,206 | 1,210 | 1,176 | 1,191 | -13 | -1.1% | 439,500 |
| 2014/05/07 | 1,222 | 1,236 | 1,197 | 1,204 | -187 | -13.4% | 1,017,400 |
| 2014/05/02 | 1,350 | 1,400 | 1,300 | 1,391 | +66 | +5% | 785,000 |
| 2014/05/01 | 1,250 | 1,329 | 1,250 | 1,325 | +87 | +7% | 325,000 |
| 2014/04/30 | 1,254 | 1,271 | 1,232 | 1,238 | -1 | -0.1% | 139,100 |
| 2014/04/28 | 1,254 | 1,257 | 1,228 | 1,239 | -19 | -1.5% | 163,000 |
| 2014/04/25 | 1,270 | 1,280 | 1,255 | 1,258 | -17 | -1.3% | 153,000 |
| 2014/04/24 | 1,284 | 1,316 | 1,268 | 1,275 | +7 | +0.6% | 324,000 |
| 2014/04/23 | 1,289 | 1,299 | 1,261 | 1,268 | -12 | -0.9% | 164,600 |
| 2014/04/22 | 1,314 | 1,323 | 1,280 | 1,280 | -34 | -2.6% | 121,200 |
| 2014/04/21 | 1,318 | 1,346 | 1,307 | 1,314 | +2 | +0.2% | 198,400 |
| 2014/04/18 | 1,291 | 1,315 | 1,291 | 1,312 | +25 | +1.9% | 142,000 |
| 2014/04/17 | 1,276 | 1,291 | 1,267 | 1,287 | +10 | +0.8% | 151,200 |
| 2014/04/16 | 1,216 | 1,279 | 1,215 | 1,277 | +63 | +5.2% | 203,200 |
2651～
2700
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
