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 |
|---|---|---|---|---|---|---|---|
| 2024/07/12 | 1,789 | 1,824 | 1,757 | 1,767 | -36 | -2% | 181,500 |
| 2024/07/11 | 1,809 | 1,831 | 1,788 | 1,803 | +34 | +1.9% | 189,100 |
| 2024/07/10 | 1,735 | 1,783 | 1,716 | 1,769 | -4 | -0.2% | 261,900 |
| 2024/07/09 | 1,679 | 1,790 | 1,670 | 1,773 | +108 | +6.5% | 358,900 |
| 2024/07/08 | 1,673 | 1,690 | 1,648 | 1,665 | -5 | -0.3% | 160,000 |
| 2024/07/05 | 1,712 | 1,712 | 1,660 | 1,670 | -42 | -2.5% | 203,300 |
| 2024/07/04 | 1,699 | 1,713 | 1,672 | 1,712 | +40 | +2.4% | 221,100 |
| 2024/07/03 | 1,708 | 1,721 | 1,668 | 1,672 | -37 | -2.2% | 167,400 |
| 2024/07/02 | 1,711 | 1,740 | 1,685 | 1,709 | -7 | -0.4% | 209,100 |
| 2024/07/01 | 1,800 | 1,810 | 1,686 | 1,716 | -86 | -4.8% | 379,000 |
| 2024/06/28 | 1,785 | 1,825 | 1,759 | 1,802 | +17 | +1% | 248,800 |
| 2024/06/27 | 1,751 | 1,803 | 1,743 | 1,785 | +9 | +0.5% | 164,200 |
| 2024/06/26 | 1,795 | 1,812 | 1,753 | 1,776 | -6 | -0.3% | 179,600 |
| 2024/06/25 | 1,772 | 1,796 | 1,759 | 1,782 | +13 | +0.7% | 139,600 |
| 2024/06/24 | 1,729 | 1,785 | 1,721 | 1,769 | +18 | +1% | 185,400 |
| 2024/06/21 | 1,778 | 1,803 | 1,737 | 1,751 | -19 | -1.1% | 342,400 |
| 2024/06/20 | 1,766 | 1,789 | 1,743 | 1,770 | +10 | +0.6% | 161,800 |
| 2024/06/19 | 1,831 | 1,849 | 1,752 | 1,760 | -51 | -2.8% | 243,300 |
| 2024/06/18 | 1,782 | 1,818 | 1,775 | 1,811 | +27 | +1.5% | 231,400 |
| 2024/06/17 | 1,786 | 1,799 | 1,765 | 1,784 | -63 | -3.4% | 337,500 |
| 2024/06/14 | 1,704 | 1,856 | 1,675 | 1,847 | +121 | +7% | 464,700 |
| 2024/06/13 | 1,787 | 1,819 | 1,719 | 1,726 | -63 | -3.5% | 377,500 |
| 2024/06/12 | 1,753 | 1,810 | 1,751 | 1,789 | +46 | +2.6% | 458,700 |
| 2024/06/11 | 1,700 | 1,762 | 1,697 | 1,743 | +35 | +2% | 251,900 |
| 2024/06/10 | 1,667 | 1,717 | 1,651 | 1,708 | +14 | +0.8% | 213,800 |
| 2024/06/07 | 1,717 | 1,730 | 1,677 | 1,694 | +51 | +3.1% | 271,100 |
| 2024/06/06 | 1,706 | 1,706 | 1,636 | 1,643 | -35 | -2.1% | 273,700 |
| 2024/06/05 | 1,637 | 1,678 | 1,601 | 1,678 | +18 | +1.1% | 511,600 |
| 2024/06/04 | 1,679 | 1,703 | 1,649 | 1,660 | -21 | -1.2% | 340,900 |
| 2024/06/03 | 1,745 | 1,750 | 1,645 | 1,681 | -70 | -4% | 790,200 |
| 2024/05/31 | 1,690 | 1,754 | 1,690 | 1,751 | +71 | +4.2% | 615,800 |
| 2024/05/30 | 1,622 | 1,690 | 1,603 | 1,680 | +79 | +4.9% | 780,800 |
| 2024/05/29 | 1,581 | 1,636 | 1,576 | 1,601 | +30 | +1.9% | 563,700 |
| 2024/05/28 | 1,490 | 1,596 | 1,490 | 1,571 | +90 | +6.1% | 647,300 |
| 2024/05/27 | 1,443 | 1,514 | 1,443 | 1,481 | +31 | +2.1% | 513,700 |
| 2024/05/24 | 1,363 | 1,461 | 1,363 | 1,450 | +80 | +5.8% | 623,300 |
| 2024/05/23 | 1,358 | 1,394 | 1,348 | 1,370 | +28 | +2.1% | 280,500 |
| 2024/05/22 | 1,333 | 1,358 | 1,322 | 1,342 | +6 | +0.4% | 185,400 |
| 2024/05/21 | 1,348 | 1,364 | 1,333 | 1,336 | -28 | -2.1% | 255,700 |
| 2024/05/20 | 1,349 | 1,386 | 1,343 | 1,364 | +9 | +0.7% | 300,800 |
| 2024/05/17 | 1,332 | 1,390 | 1,318 | 1,355 | +13 | +1% | 544,600 |
| 2024/05/16 | 1,275 | 1,370 | 1,266 | 1,342 | +116 | +9.5% | 1,341,800 |
| 2024/05/15 | 1,238 | 1,244 | 1,217 | 1,226 | +18 | +1.5% | 266,800 |
| 2024/05/14 | 1,197 | 1,208 | 1,186 | 1,208 | +18 | +1.5% | 178,000 |
| 2024/05/13 | 1,205 | 1,207 | 1,174 | 1,190 | -20 | -1.7% | 267,200 |
| 2024/05/10 | 1,233 | 1,240 | 1,206 | 1,210 | -28 | -2.3% | 216,800 |
| 2024/05/09 | 1,254 | 1,254 | 1,228 | 1,238 | -13 | -1% | 175,200 |
| 2024/05/08 | 1,248 | 1,261 | 1,248 | 1,251 | -2 | -0.2% | 108,000 |
| 2024/05/07 | 1,260 | 1,260 | 1,243 | 1,253 | +15 | +1.2% | 148,100 |
| 2024/05/02 | 1,230 | 1,247 | 1,224 | 1,238 | +8 | +0.7% | 84,900 |
251～
300
件表示中 / 3747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 | 181,200円 | -1.9% | -22.3% | 3.86% | 10.11倍 | 0.66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 | 81,900円 | -28.1% | - | 1.65% | 180.40倍 | 1.74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 | 111,200円 | +23.2% | +277.4% | 4.95% | 23.99倍 | 0.82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 | 291,600円 | +6.8% | +14.3% | 3.29% | 12.20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
