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 |
|---|---|---|---|---|---|---|---|
| 2011/05/20 | 1,737 | 1,748 | 1,713 | 1,713 | -25 | -1.4% | 129,000 |
| 2011/05/19 | 1,756 | 1,760 | 1,738 | 1,738 | +14 | +0.8% | 165,900 |
| 2011/05/18 | 1,696 | 1,729 | 1,683 | 1,724 | +46 | +2.7% | 169,200 |
| 2011/05/17 | 1,660 | 1,690 | 1,652 | 1,678 | +12 | +0.7% | 151,100 |
| 2011/05/16 | 1,686 | 1,703 | 1,665 | 1,666 | -37 | -2.2% | 157,300 |
| 2011/05/13 | 1,717 | 1,725 | 1,682 | 1,703 | -17 | -1% | 201,000 |
| 2011/05/12 | 1,718 | 1,741 | 1,718 | 1,720 | -22 | -1.3% | 143,600 |
| 2011/05/11 | 1,750 | 1,763 | 1,733 | 1,742 | -4 | -0.2% | 159,900 |
| 2011/05/10 | 1,735 | 1,752 | 1,716 | 1,746 | +30 | +1.7% | 173,900 |
| 2011/05/09 | 1,750 | 1,750 | 1,710 | 1,716 | -37 | -2.1% | 258,000 |
| 2011/05/06 | 1,742 | 1,765 | 1,722 | 1,753 | -29 | -1.6% | 391,500 |
| 2011/05/02 | 1,806 | 1,808 | 1,746 | 1,782 | -81 | -4.3% | 829,200 |
| 2011/04/28 | 1,808 | 1,874 | 1,793 | 1,863 | +78 | +4.4% | 401,400 |
| 2011/04/27 | 1,761 | 1,804 | 1,761 | 1,785 | +15 | +0.8% | 195,000 |
| 2011/04/26 | 1,808 | 1,812 | 1,768 | 1,770 | -21 | -1.2% | 141,900 |
| 2011/04/25 | 1,811 | 1,820 | 1,785 | 1,791 | -8 | -0.4% | 165,900 |
| 2011/04/22 | 1,740 | 1,811 | 1,737 | 1,799 | +41 | +2.3% | 280,500 |
| 2011/04/21 | 1,775 | 1,780 | 1,735 | 1,758 | +36 | +2.1% | 328,100 |
| 2011/04/20 | 1,708 | 1,725 | 1,691 | 1,722 | +42 | +2.5% | 204,900 |
| 2011/04/19 | 1,690 | 1,694 | 1,662 | 1,680 | -25 | -1.5% | 192,700 |
| 2011/04/18 | 1,721 | 1,722 | 1,700 | 1,705 | -23 | -1.3% | 146,200 |
| 2011/04/15 | 1,745 | 1,754 | 1,721 | 1,728 | -29 | -1.7% | 242,400 |
| 2011/04/14 | 1,726 | 1,770 | 1,726 | 1,757 | +19 | +1.1% | 298,600 |
| 2011/04/13 | 1,700 | 1,752 | 1,699 | 1,738 | +40 | +2.4% | 236,000 |
| 2011/04/12 | 1,723 | 1,731 | 1,696 | 1,698 | -53 | -3% | 217,500 |
| 2011/04/11 | 1,740 | 1,763 | 1,732 | 1,751 | -7 | -0.4% | 129,800 |
| 2011/04/08 | 1,722 | 1,770 | 1,700 | 1,758 | +8 | +0.5% | 241,600 |
| 2011/04/07 | 1,762 | 1,785 | 1,738 | 1,750 | -27 | -1.5% | 289,900 |
| 2011/04/06 | 1,825 | 1,825 | 1,766 | 1,777 | -51 | -2.8% | 238,300 |
| 2011/04/05 | 1,853 | 1,895 | 1,810 | 1,828 | -53 | -2.8% | 141,300 |
| 2011/04/04 | 1,921 | 1,921 | 1,875 | 1,881 | -11 | -0.6% | 160,300 |
| 2011/04/01 | 1,915 | 1,934 | 1,881 | 1,892 | -14 | -0.7% | 186,100 |
| 2011/03/31 | 1,929 | 1,949 | 1,870 | 1,906 | +13 | +0.7% | 291,400 |
| 2011/03/30 | 1,825 | 1,902 | 1,807 | 1,893 | +93 | +5.2% | 236,800 |
| 2011/03/29 | 1,800 | 1,815 | 1,780 | 1,800 | -39 | -2.1% | 207,800 |
| 2011/03/28 | 1,867 | 1,870 | 1,793 | 1,839 | -18 | -1% | 209,400 |
| 2011/03/25 | 1,892 | 1,892 | 1,845 | 1,857 | +5 | +0.3% | 189,900 |
| 2011/03/24 | 1,863 | 1,877 | 1,850 | 1,852 | -2 | -0.1% | 220,800 |
| 2011/03/23 | 1,877 | 1,890 | 1,834 | 1,854 | -14 | -0.7% | 235,100 |
| 2011/03/22 | 1,932 | 1,932 | 1,855 | 1,868 | +56 | +3.1% | 319,700 |
| 2011/03/18 | 1,720 | 1,824 | 1,720 | 1,812 | +119 | +7% | 412,400 |
| 2011/03/17 | 1,579 | 1,731 | 1,520 | 1,693 | +40 | +2.4% | 504,400 |
| 2011/03/16 | 1,740 | 1,740 | 1,560 | 1,653 | +213 | +14.8% | 515,600 |
| 2011/03/15 | 1,704 | 1,729 | 1,384 | 1,440 | -344 | -19.3% | 683,200 |
| 2011/03/14 | 1,791 | 1,883 | 1,765 | 1,784 | -258 | -12.6% | 482,200 |
| 2011/03/11 | 2,035 | 2,066 | 2,026 | 2,042 | -27 | -1.3% | 279,000 |
| 2011/03/10 | 2,100 | 2,105 | 2,058 | 2,069 | -53 | -2.5% | 225,500 |
| 2011/03/09 | 2,149 | 2,160 | 2,113 | 2,122 | -19 | -0.9% | 194,000 |
| 2011/03/08 | 2,140 | 2,166 | 2,129 | 2,141 | +17 | +0.8% | 184,300 |
| 2011/03/07 | 2,190 | 2,190 | 2,114 | 2,124 | -66 | -3% | 380,400 |
3201～
3250
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
