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 |
|---|---|---|---|---|---|---|---|
| 2014/04/24 | 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 |
| 2014/04/15 | 1,236 | 1,238 | 1,213 | 1,214 | -8 | -0.7% | 126,400 |
| 2014/04/14 | 1,240 | 1,241 | 1,210 | 1,222 | -31 | -2.5% | 281,900 |
| 2014/04/11 | 1,240 | 1,263 | 1,215 | 1,253 | ±0 | ±0% | 221,500 |
| 2014/04/10 | 1,272 | 1,296 | 1,251 | 1,253 | +1 | +0.1% | 166,100 |
| 2014/04/09 | 1,250 | 1,265 | 1,246 | 1,252 | -21 | -1.6% | 206,200 |
| 2014/04/08 | 1,293 | 1,303 | 1,266 | 1,273 | -35 | -2.7% | 297,200 |
| 2014/04/07 | 1,307 | 1,342 | 1,291 | 1,308 | -13 | -1% | 341,500 |
| 2014/04/04 | 1,302 | 1,323 | 1,294 | 1,321 | +11 | +0.8% | 356,900 |
| 2014/04/03 | 1,316 | 1,333 | 1,307 | 1,310 | +5 | +0.4% | 487,100 |
| 2014/04/02 | 1,255 | 1,311 | 1,255 | 1,305 | +63 | +5.1% | 558,500 |
| 2014/04/01 | 1,259 | 1,262 | 1,233 | 1,242 | -14 | -1.1% | 423,900 |
| 2014/03/31 | 1,275 | 1,279 | 1,232 | 1,256 | +11 | +0.9% | 424,300 |
| 2014/03/28 | 1,245 | 1,250 | 1,203 | 1,245 | ±0 | ±0% | 616,000 |
| 2014/03/27 | 1,263 | 1,263 | 1,221 | 1,245 | -50 | -3.9% | 848,400 |
| 2014/03/26 | 1,325 | 1,325 | 1,280 | 1,295 | -6 | -0.5% | 463,500 |
| 2014/03/25 | 1,301 | 1,306 | 1,251 | 1,301 | -15 | -1.1% | 465,400 |
| 2014/03/24 | 1,325 | 1,362 | 1,310 | 1,316 | -9 | -0.7% | 335,400 |
| 2014/03/20 | 1,350 | 1,373 | 1,321 | 1,325 | -28 | -2.1% | 269,200 |
| 2014/03/19 | 1,352 | 1,370 | 1,332 | 1,353 | -10 | -0.7% | 244,600 |
| 2014/03/18 | 1,372 | 1,381 | 1,359 | 1,363 | +12 | +0.9% | 199,600 |
| 2014/03/17 | 1,344 | 1,364 | 1,338 | 1,351 | +5 | +0.4% | 241,600 |
| 2014/03/14 | 1,365 | 1,369 | 1,339 | 1,346 | -40 | -2.9% | 384,900 |
| 2014/03/13 | 1,420 | 1,425 | 1,372 | 1,386 | -62 | -4.3% | 501,900 |
| 2014/03/12 | 1,460 | 1,461 | 1,441 | 1,448 | -25 | -1.7% | 196,800 |
| 2014/03/11 | 1,480 | 1,482 | 1,457 | 1,473 | +7 | +0.5% | 198,100 |
| 2014/03/10 | 1,460 | 1,476 | 1,456 | 1,466 | -4 | -0.3% | 263,500 |
| 2014/03/07 | 1,472 | 1,490 | 1,461 | 1,470 | +4 | +0.3% | 223,200 |
| 2014/03/06 | 1,455 | 1,468 | 1,440 | 1,466 | +1 | +0.1% | 203,900 |
| 2014/03/05 | 1,478 | 1,486 | 1,455 | 1,465 | ±0 | ±0% | 238,000 |
| 2014/03/04 | 1,460 | 1,477 | 1,453 | 1,465 | -9 | -0.6% | 278,100 |
| 2014/03/03 | 1,462 | 1,481 | 1,444 | 1,474 | -9 | -0.6% | 378,900 |
| 2014/02/28 | 1,457 | 1,495 | 1,430 | 1,483 | -204 | -12.1% | 1,440,000 |
| 2014/02/27 | 1,710 | 1,718 | 1,687 | 1,687 | -44 | -2.5% | 171,400 |
| 2014/02/26 | 1,733 | 1,745 | 1,715 | 1,731 | -14 | -0.8% | 101,700 |
| 2014/02/25 | 1,739 | 1,752 | 1,731 | 1,745 | +30 | +1.7% | 95,900 |
| 2014/02/24 | 1,733 | 1,750 | 1,701 | 1,715 | -18 | -1% | 168,000 |
| 2014/02/21 | 1,708 | 1,738 | 1,696 | 1,733 | +32 | +1.9% | 192,400 |
| 2014/02/20 | 1,755 | 1,756 | 1,701 | 1,701 | -57 | -3.2% | 201,700 |
| 2014/02/19 | 1,758 | 1,762 | 1,731 | 1,758 | +9 | +0.5% | 201,600 |
| 2014/02/18 | 1,719 | 1,754 | 1,710 | 1,749 | +35 | +2% | 296,800 |
| 2014/02/17 | 1,710 | 1,724 | 1,671 | 1,714 | +17 | +1% | 297,200 |
| 2014/02/14 | 1,677 | 1,712 | 1,653 | 1,697 | +51 | +3.1% | 352,500 |
| 2014/02/13 | 1,671 | 1,688 | 1,640 | 1,646 | -33 | -2% | 263,100 |
2751～
2800
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
