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 |
|---|---|---|---|---|---|---|---|
| 2012/11/15 | 1,486 | 1,509 | 1,464 | 1,502 | +21 | +1.4% | 382,400 |
| 2012/11/14 | 1,444 | 1,491 | 1,439 | 1,481 | +57 | +4% | 703,200 |
| 2012/11/13 | 1,374 | 1,425 | 1,373 | 1,424 | +51 | +3.7% | 387,200 |
| 2012/11/12 | 1,380 | 1,387 | 1,351 | 1,373 | -3 | -0.2% | 341,300 |
| 2012/11/09 | 1,355 | 1,389 | 1,355 | 1,376 | ±0 | ±0% | 287,800 |
| 2012/11/08 | 1,380 | 1,399 | 1,366 | 1,376 | -29 | -2.1% | 412,000 |
| 2012/11/07 | 1,394 | 1,412 | 1,371 | 1,405 | +7 | +0.5% | 548,100 |
| 2012/11/06 | 1,390 | 1,444 | 1,379 | 1,398 | +28 | +2% | 1,542,100 |
| 2012/11/05 | 1,307 | 1,384 | 1,301 | 1,370 | +183 | +15.4% | 1,928,200 |
| 2012/11/02 | 1,171 | 1,187 | 1,169 | 1,187 | +23 | +2% | 215,400 |
| 2012/11/01 | 1,165 | 1,172 | 1,145 | 1,164 | +3 | +0.3% | 125,100 |
| 2012/10/31 | 1,149 | 1,168 | 1,149 | 1,161 | +31 | +2.7% | 134,800 |
| 2012/10/30 | 1,128 | 1,146 | 1,121 | 1,130 | +7 | +0.6% | 245,600 |
| 2012/10/29 | 1,146 | 1,152 | 1,114 | 1,123 | -23 | -2% | 220,200 |
| 2012/10/26 | 1,183 | 1,183 | 1,143 | 1,146 | -22 | -1.9% | 164,000 |
| 2012/10/25 | 1,153 | 1,171 | 1,152 | 1,168 | +16 | +1.4% | 134,900 |
| 2012/10/24 | 1,150 | 1,170 | 1,136 | 1,152 | -24 | -2% | 256,900 |
| 2012/10/23 | 1,194 | 1,195 | 1,163 | 1,176 | -4 | -0.3% | 113,400 |
| 2012/10/22 | 1,160 | 1,188 | 1,142 | 1,180 | +7 | +0.6% | 170,000 |
| 2012/10/19 | 1,160 | 1,175 | 1,150 | 1,173 | +17 | +1.5% | 110,200 |
| 2012/10/18 | 1,155 | 1,168 | 1,146 | 1,156 | ±0 | ±0% | 210,100 |
| 2012/10/17 | 1,185 | 1,187 | 1,148 | 1,156 | -14 | -1.2% | 182,900 |
| 2012/10/16 | 1,173 | 1,182 | 1,151 | 1,170 | +8 | +0.7% | 224,000 |
| 2012/10/15 | 1,128 | 1,166 | 1,126 | 1,162 | +35 | +3.1% | 233,100 |
| 2012/10/12 | 1,127 | 1,151 | 1,124 | 1,127 | +22 | +2% | 229,900 |
| 2012/10/11 | 1,105 | 1,112 | 1,096 | 1,105 | -10 | -0.9% | 206,300 |
| 2012/10/10 | 1,120 | 1,125 | 1,107 | 1,115 | -25 | -2.2% | 159,200 |
| 2012/10/09 | 1,140 | 1,158 | 1,126 | 1,140 | -7 | -0.6% | 171,400 |
| 2012/10/05 | 1,133 | 1,149 | 1,103 | 1,147 | +15 | +1.3% | 231,600 |
| 2012/10/04 | 1,118 | 1,152 | 1,112 | 1,132 | +14 | +1.3% | 116,600 |
| 2012/10/03 | 1,153 | 1,161 | 1,114 | 1,118 | -40 | -3.5% | 237,000 |
| 2012/10/02 | 1,160 | 1,183 | 1,150 | 1,158 | -7 | -0.6% | 154,100 |
| 2012/10/01 | 1,180 | 1,187 | 1,158 | 1,165 | -34 | -2.8% | 138,700 |
| 2012/09/28 | 1,210 | 1,216 | 1,186 | 1,199 | +5 | +0.4% | 287,700 |
| 2012/09/27 | 1,201 | 1,206 | 1,175 | 1,194 | -27 | -2.2% | 341,000 |
| 2012/09/26 | 1,261 | 1,261 | 1,218 | 1,221 | -54 | -4.2% | 203,600 |
| 2012/09/25 | 1,250 | 1,280 | 1,242 | 1,275 | +23 | +1.8% | 212,700 |
| 2012/09/24 | 1,271 | 1,278 | 1,248 | 1,252 | -28 | -2.2% | 103,800 |
| 2012/09/21 | 1,292 | 1,308 | 1,266 | 1,280 | -26 | -2% | 279,900 |
| 2012/09/20 | 1,338 | 1,339 | 1,295 | 1,306 | -45 | -3.3% | 264,300 |
| 2012/09/19 | 1,327 | 1,358 | 1,314 | 1,351 | +17 | +1.3% | 204,300 |
| 2012/09/18 | 1,369 | 1,369 | 1,328 | 1,334 | -17 | -1.3% | 295,600 |
| 2012/09/14 | 1,333 | 1,366 | 1,332 | 1,351 | +21 | +1.6% | 436,400 |
| 2012/09/13 | 1,282 | 1,343 | 1,273 | 1,330 | +70 | +5.6% | 1,136,400 |
| 2012/09/12 | 1,228 | 1,260 | 1,223 | 1,260 | +31 | +2.5% | 147,600 |
| 2012/09/11 | 1,242 | 1,242 | 1,220 | 1,229 | -16 | -1.3% | 134,200 |
| 2012/09/10 | 1,257 | 1,262 | 1,235 | 1,245 | -13 | -1% | 163,300 |
| 2012/09/07 | 1,221 | 1,265 | 1,221 | 1,258 | +69 | +5.8% | 335,100 |
| 2012/09/06 | 1,172 | 1,189 | 1,160 | 1,189 | +9 | +0.8% | 139,300 |
| 2012/09/05 | 1,210 | 1,218 | 1,178 | 1,180 | -29 | -2.4% | 214,600 |
3101～
3150
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
