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 |
|---|---|---|---|---|---|---|---|
| 2012/06/25 | 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 |
| 2012/06/14 | 1,239 | 1,243 | 1,220 | 1,226 | -7 | -0.6% | 144,300 |
| 2012/06/13 | 1,244 | 1,265 | 1,220 | 1,233 | +12 | +1% | 226,100 |
| 2012/06/12 | 1,213 | 1,239 | 1,204 | 1,221 | -15 | -1.2% | 194,700 |
| 2012/06/11 | 1,216 | 1,245 | 1,207 | 1,236 | +51 | +4.3% | 216,100 |
| 2012/06/08 | 1,206 | 1,211 | 1,178 | 1,185 | -21 | -1.7% | 218,200 |
| 2012/06/07 | 1,209 | 1,225 | 1,191 | 1,206 | +17 | +1.4% | 327,300 |
| 2012/06/06 | 1,154 | 1,196 | 1,131 | 1,189 | +51 | +4.5% | 307,300 |
| 2012/06/05 | 1,091 | 1,140 | 1,091 | 1,138 | +38 | +3.5% | 189,200 |
| 2012/06/04 | 1,077 | 1,134 | 1,073 | 1,100 | -7 | -0.6% | 344,300 |
| 2012/06/01 | 1,143 | 1,161 | 1,097 | 1,107 | -63 | -5.4% | 272,800 |
| 2012/05/31 | 1,146 | 1,188 | 1,133 | 1,170 | -6 | -0.5% | 225,400 |
| 2012/05/30 | 1,181 | 1,188 | 1,131 | 1,176 | -5 | -0.4% | 264,300 |
| 2012/05/29 | 1,127 | 1,186 | 1,113 | 1,181 | +55 | +4.9% | 264,500 |
| 2012/05/28 | 1,175 | 1,175 | 1,083 | 1,126 | -41 | -3.5% | 570,800 |
| 2012/05/25 | 1,185 | 1,187 | 1,141 | 1,167 | -26 | -2.2% | 300,700 |
| 2012/05/24 | 1,220 | 1,228 | 1,167 | 1,193 | -21 | -1.7% | 278,700 |
| 2012/05/23 | 1,261 | 1,267 | 1,209 | 1,214 | -61 | -4.8% | 306,700 |
| 2012/05/22 | 1,304 | 1,306 | 1,267 | 1,275 | -4 | -0.3% | 355,400 |
| 2012/05/21 | 1,256 | 1,292 | 1,250 | 1,279 | +37 | +3% | 311,800 |
| 2012/05/18 | 1,217 | 1,272 | 1,203 | 1,242 | -10 | -0.8% | 313,700 |
| 2012/05/17 | 1,202 | 1,268 | 1,184 | 1,252 | +31 | +2.5% | 394,600 |
| 2012/05/16 | 1,249 | 1,258 | 1,213 | 1,221 | -30 | -2.4% | 263,800 |
| 2012/05/15 | 1,222 | 1,263 | 1,209 | 1,251 | -18 | -1.4% | 489,200 |
| 2012/05/14 | 1,290 | 1,310 | 1,260 | 1,269 | -21 | -1.6% | 244,800 |
| 2012/05/11 | 1,306 | 1,328 | 1,280 | 1,290 | -34 | -2.6% | 463,000 |
| 2012/05/10 | 1,319 | 1,349 | 1,309 | 1,324 | -21 | -1.6% | 421,500 |
| 2012/05/09 | 1,315 | 1,348 | 1,306 | 1,345 | +14 | +1.1% | 552,500 |
| 2012/05/08 | 1,270 | 1,335 | 1,264 | 1,331 | +51 | +4% | 817,700 |
| 2012/05/07 | 1,289 | 1,308 | 1,250 | 1,280 | +108 | +9.2% | 1,626,800 |
| 2012/05/02 | 1,197 | 1,215 | 1,161 | 1,172 | -7 | -0.6% | 403,100 |
| 2012/05/01 | 1,214 | 1,218 | 1,158 | 1,179 | -22 | -1.8% | 553,100 |
| 2012/04/27 | 1,110 | 1,230 | 1,101 | 1,201 | +76 | +6.8% | 1,194,600 |
| 2012/04/26 | 1,165 | 1,177 | 1,111 | 1,125 | -31 | -2.7% | 477,700 |
| 2012/04/25 | 1,145 | 1,161 | 1,139 | 1,156 | +51 | +4.6% | 454,000 |
| 2012/04/24 | 1,082 | 1,124 | 1,081 | 1,105 | +10 | +0.9% | 124,600 |
| 2012/04/23 | 1,112 | 1,125 | 1,093 | 1,095 | -18 | -1.6% | 151,100 |
| 2012/04/20 | 1,117 | 1,123 | 1,094 | 1,113 | -14 | -1.2% | 246,200 |
| 2012/04/19 | 1,100 | 1,130 | 1,095 | 1,127 | +16 | +1.4% | 293,400 |
| 2012/04/18 | 1,085 | 1,115 | 1,083 | 1,111 | +54 | +5.1% | 273,000 |
| 2012/04/17 | 1,059 | 1,086 | 1,050 | 1,057 | -7 | -0.7% | 185,400 |
| 2012/04/16 | 1,075 | 1,085 | 1,062 | 1,064 | -13 | -1.2% | 146,900 |
| 2012/04/13 | 1,124 | 1,128 | 1,073 | 1,077 | -24 | -2.2% | 301,200 |
| 2012/04/12 | 1,086 | 1,110 | 1,071 | 1,101 | +13 | +1.2% | 181,800 |
3201～
3250
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
