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 |
|---|---|---|---|---|---|---|---|
| 2012/08/24 | 1,258 | 1,264 | 1,251 | 1,259 | -13 | -1% | 115,300 |
| 2012/08/23 | 1,252 | 1,274 | 1,240 | 1,272 | +4 | +0.3% | 195,400 |
| 2012/08/22 | 1,269 | 1,275 | 1,249 | 1,268 | -5 | -0.4% | 153,900 |
| 2012/08/21 | 1,255 | 1,277 | 1,254 | 1,273 | +21 | +1.7% | 181,700 |
| 2012/08/20 | 1,254 | 1,266 | 1,246 | 1,252 | -2 | -0.2% | 110,700 |
| 2012/08/17 | 1,256 | 1,270 | 1,241 | 1,254 | +7 | +0.6% | 152,600 |
| 2012/08/16 | 1,239 | 1,259 | 1,229 | 1,247 | +9 | +0.7% | 140,300 |
| 2012/08/15 | 1,241 | 1,241 | 1,218 | 1,238 | -1 | -0.1% | 186,400 |
| 2012/08/14 | 1,220 | 1,241 | 1,208 | 1,239 | +24 | +2% | 177,700 |
| 2012/08/13 | 1,222 | 1,227 | 1,205 | 1,215 | -8 | -0.7% | 74,900 |
| 2012/08/10 | 1,234 | 1,245 | 1,208 | 1,223 | -16 | -1.3% | 91,600 |
| 2012/08/09 | 1,218 | 1,241 | 1,210 | 1,239 | +21 | +1.7% | 191,800 |
| 2012/08/08 | 1,228 | 1,243 | 1,205 | 1,218 | -1 | -0.1% | 171,500 |
| 2012/08/07 | 1,209 | 1,234 | 1,200 | 1,219 | +25 | +2.1% | 248,600 |
| 2012/08/06 | 1,222 | 1,230 | 1,186 | 1,194 | +1 | +0.1% | 235,000 |
| 2012/08/03 | 1,209 | 1,209 | 1,182 | 1,193 | -37 | -3% | 198,100 |
| 2012/08/02 | 1,197 | 1,234 | 1,195 | 1,230 | +39 | +3.3% | 218,800 |
| 2012/08/01 | 1,193 | 1,205 | 1,176 | 1,191 | -16 | -1.3% | 328,100 |
| 2012/07/31 | 1,187 | 1,225 | 1,172 | 1,207 | +13 | +1.1% | 482,900 |
| 2012/07/30 | 1,163 | 1,221 | 1,160 | 1,194 | +121 | +11.3% | 1,059,100 |
| 2012/07/27 | 1,089 | 1,089 | 1,046 | 1,073 | +13 | +1.2% | 200,700 |
| 2012/07/26 | 1,025 | 1,066 | 1,012 | 1,060 | +52 | +5.2% | 185,600 |
| 2012/07/25 | 1,059 | 1,062 | 1,000 | 1,008 | -81 | -7.4% | 438,100 |
| 2012/07/24 | 1,094 | 1,105 | 1,070 | 1,089 | -5 | -0.5% | 163,900 |
| 2012/07/23 | 1,102 | 1,126 | 1,094 | 1,094 | -12 | -1.1% | 155,800 |
| 2012/07/20 | 1,125 | 1,126 | 1,102 | 1,106 | -26 | -2.3% | 135,900 |
| 2012/07/19 | 1,095 | 1,145 | 1,095 | 1,132 | +38 | +3.5% | 136,600 |
| 2012/07/18 | 1,105 | 1,117 | 1,089 | 1,094 | -7 | -0.6% | 158,900 |
| 2012/07/17 | 1,135 | 1,136 | 1,101 | 1,101 | -40 | -3.5% | 158,100 |
| 2012/07/13 | 1,120 | 1,157 | 1,118 | 1,141 | +6 | +0.5% | 144,100 |
| 2012/07/12 | 1,169 | 1,176 | 1,132 | 1,135 | -34 | -2.9% | 145,600 |
| 2012/07/11 | 1,175 | 1,183 | 1,159 | 1,169 | -15 | -1.3% | 110,800 |
| 2012/07/10 | 1,202 | 1,206 | 1,183 | 1,184 | -15 | -1.3% | 112,600 |
| 2012/07/09 | 1,245 | 1,245 | 1,196 | 1,199 | -45 | -3.6% | 153,800 |
| 2012/07/06 | 1,242 | 1,257 | 1,234 | 1,244 | +5 | +0.4% | 151,600 |
| 2012/07/05 | 1,250 | 1,266 | 1,232 | 1,239 | -26 | -2.1% | 182,700 |
| 2012/07/04 | 1,265 | 1,277 | 1,261 | 1,265 | +5 | +0.4% | 165,900 |
| 2012/07/03 | 1,251 | 1,275 | 1,241 | 1,260 | +5 | +0.4% | 233,600 |
| 2012/07/02 | 1,292 | 1,297 | 1,250 | 1,255 | -35 | -2.7% | 232,800 |
| 2012/06/29 | 1,278 | 1,300 | 1,264 | 1,290 | -6 | -0.5% | 233,100 |
| 2012/06/28 | 1,297 | 1,305 | 1,271 | 1,296 | +11 | +0.9% | 219,400 |
| 2012/06/27 | 1,263 | 1,286 | 1,257 | 1,285 | +26 | +2.1% | 148,900 |
| 2012/06/26 | 1,265 | 1,277 | 1,256 | 1,259 | -22 | -1.7% | 154,700 |
| 2012/06/25 | 1,300 | 1,305 | 1,268 | 1,281 | -5 | -0.4% | 190,500 |
| 2012/06/22 | 1,250 | 1,290 | 1,249 | 1,286 | +7 | +0.5% | 202,500 |
| 2012/06/21 | 1,252 | 1,296 | 1,236 | 1,279 | +28 | +2.2% | 256,500 |
| 2012/06/20 | 1,255 | 1,255 | 1,226 | 1,251 | +23 | +1.9% | 198,300 |
| 2012/06/19 | 1,230 | 1,240 | 1,209 | 1,228 | -10 | -0.8% | 195,500 |
| 2012/06/18 | 1,246 | 1,246 | 1,228 | 1,238 | +43 | +3.6% | 352,700 |
| 2012/06/15 | 1,235 | 1,243 | 1,191 | 1,195 | -31 | -2.5% | 283,500 |
3101～
3150
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
