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 |
|---|---|---|---|---|---|---|---|
| 2011/08/01 | 1,300 | 1,323 | 1,251 | 1,263 | -25 | -1.9% | 736,000 |
| 2011/07/29 | 1,300 | 1,330 | 1,271 | 1,288 | -192 | -13% | 1,149,400 |
| 2011/07/28 | 1,485 | 1,492 | 1,476 | 1,480 | -18 | -1.2% | 288,800 |
| 2011/07/27 | 1,493 | 1,502 | 1,488 | 1,498 | -7 | -0.5% | 134,700 |
| 2011/07/26 | 1,513 | 1,513 | 1,495 | 1,505 | -7 | -0.5% | 188,400 |
| 2011/07/25 | 1,530 | 1,531 | 1,509 | 1,512 | -13 | -0.9% | 141,000 |
| 2011/07/22 | 1,531 | 1,534 | 1,517 | 1,525 | -3 | -0.2% | 174,400 |
| 2011/07/21 | 1,530 | 1,535 | 1,522 | 1,528 | +8 | +0.5% | 155,100 |
| 2011/07/20 | 1,525 | 1,533 | 1,517 | 1,520 | +25 | +1.7% | 182,100 |
| 2011/07/19 | 1,486 | 1,498 | 1,475 | 1,495 | -1 | -0.1% | 189,000 |
| 2011/07/15 | 1,490 | 1,506 | 1,485 | 1,496 | ±0 | ±0% | 136,000 |
| 2011/07/14 | 1,508 | 1,510 | 1,493 | 1,496 | -21 | -1.4% | 199,400 |
| 2011/07/13 | 1,502 | 1,522 | 1,502 | 1,517 | +2 | +0.1% | 194,700 |
| 2011/07/12 | 1,536 | 1,540 | 1,507 | 1,515 | -42 | -2.7% | 213,900 |
| 2011/07/11 | 1,565 | 1,569 | 1,552 | 1,557 | -23 | -1.5% | 134,400 |
| 2011/07/08 | 1,574 | 1,587 | 1,569 | 1,580 | +11 | +0.7% | 149,100 |
| 2011/07/07 | 1,593 | 1,593 | 1,560 | 1,569 | -25 | -1.6% | 236,900 |
| 2011/07/06 | 1,579 | 1,595 | 1,571 | 1,594 | +32 | +2% | 142,900 |
| 2011/07/05 | 1,602 | 1,609 | 1,562 | 1,562 | -44 | -2.7% | 317,600 |
| 2011/07/04 | 1,631 | 1,631 | 1,601 | 1,606 | +15 | +0.9% | 208,300 |
| 2011/07/01 | 1,611 | 1,624 | 1,587 | 1,591 | -15 | -0.9% | 324,000 |
| 2011/06/30 | 1,605 | 1,609 | 1,584 | 1,606 | +7 | +0.4% | 185,300 |
| 2011/06/29 | 1,541 | 1,599 | 1,541 | 1,599 | +68 | +4.4% | 244,800 |
| 2011/06/28 | 1,554 | 1,559 | 1,526 | 1,531 | -12 | -0.8% | 148,500 |
| 2011/06/27 | 1,555 | 1,564 | 1,535 | 1,543 | -21 | -1.3% | 205,600 |
| 2011/06/24 | 1,557 | 1,564 | 1,541 | 1,564 | +7 | +0.4% | 159,000 |
| 2011/06/23 | 1,525 | 1,571 | 1,521 | 1,557 | +32 | +2.1% | 231,800 |
| 2011/06/22 | 1,505 | 1,532 | 1,505 | 1,525 | +27 | +1.8% | 205,500 |
| 2011/06/21 | 1,499 | 1,516 | 1,484 | 1,498 | +19 | +1.3% | 152,500 |
| 2011/06/20 | 1,495 | 1,501 | 1,476 | 1,479 | -1 | -0.1% | 108,500 |
| 2011/06/17 | 1,500 | 1,507 | 1,453 | 1,480 | -17 | -1.1% | 249,100 |
| 2011/06/16 | 1,530 | 1,530 | 1,488 | 1,497 | -40 | -2.6% | 284,400 |
| 2011/06/15 | 1,558 | 1,564 | 1,521 | 1,537 | -9 | -0.6% | 187,000 |
| 2011/06/14 | 1,562 | 1,571 | 1,532 | 1,546 | -16 | -1% | 196,300 |
| 2011/06/13 | 1,560 | 1,564 | 1,549 | 1,562 | -11 | -0.7% | 98,200 |
| 2011/06/10 | 1,593 | 1,604 | 1,571 | 1,573 | -15 | -0.9% | 107,300 |
| 2011/06/09 | 1,593 | 1,596 | 1,578 | 1,588 | -5 | -0.3% | 91,700 |
| 2011/06/08 | 1,613 | 1,614 | 1,591 | 1,593 | -13 | -0.8% | 78,000 |
| 2011/06/07 | 1,599 | 1,610 | 1,590 | 1,606 | -4 | -0.2% | 177,200 |
| 2011/06/06 | 1,630 | 1,635 | 1,602 | 1,610 | -28 | -1.7% | 127,200 |
| 2011/06/03 | 1,665 | 1,685 | 1,635 | 1,638 | -27 | -1.6% | 139,900 |
| 2011/06/02 | 1,635 | 1,677 | 1,628 | 1,665 | -9 | -0.5% | 190,800 |
| 2011/06/01 | 1,659 | 1,683 | 1,639 | 1,674 | +35 | +2.1% | 220,600 |
| 2011/05/31 | 1,615 | 1,652 | 1,615 | 1,639 | +7 | +0.4% | 154,900 |
| 2011/05/30 | 1,621 | 1,656 | 1,605 | 1,632 | +12 | +0.7% | 138,600 |
| 2011/05/27 | 1,630 | 1,640 | 1,607 | 1,620 | -30 | -1.8% | 242,200 |
| 2011/05/26 | 1,667 | 1,667 | 1,644 | 1,650 | +7 | +0.4% | 119,700 |
| 2011/05/25 | 1,665 | 1,667 | 1,643 | 1,643 | -9 | -0.5% | 107,800 |
| 2011/05/24 | 1,650 | 1,670 | 1,642 | 1,652 | -23 | -1.4% | 181,600 |
| 2011/05/23 | 1,701 | 1,702 | 1,654 | 1,675 | -38 | -2.2% | 261,800 |
3151～
3200
件表示中 / 3477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 | 184,700円 | +6.2% | +16.1% | 2.17% | 13.70倍 | 0.71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 |
| 芝浦電子 | 646,000円 | -1.2% | -9.5% | 4.64% | 14.58倍 | 1.40倍 |
|
温度センサー最大手。タイに主力工場。自動車、空調向けが柱。調理家電やガス給湯器向けも |
| コーセル | 136,000円 | +13.5% | +38.5% | 3.90% | 9.02倍 | 0.99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。中国・無錫工場への生産移管を推進 |
| アイコム | 304,000円 | +2.4% | -13.9% | 2.60% | 15.58倍 | 0.66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 |
| 日本ＣＭＫ | 61,500円 | +3.8% | -12.4% | 2.44% | 12.52倍 | 0.62倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
市場注目の銘柄
チャート関連のコラム
