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 |
---|---|---|---|---|---|---|---|
2012/01/31 | 1,010 | 1,012 | 993 | 1,005 | +8 | +0.8% | 274,100 |
2012/01/30 | 989 | 1,018 | 962 | 997 | -43 | -4.1% | 681,800 |
2012/01/27 | 1,070 | 1,080 | 1,030 | 1,040 | -45 | -4.1% | 434,000 |
2012/01/26 | 1,140 | 1,140 | 1,077 | 1,085 | -61 | -5.3% | 513,500 |
2012/01/25 | 1,122 | 1,169 | 1,122 | 1,146 | +50 | +4.6% | 655,500 |
2012/01/24 | 1,092 | 1,106 | 1,083 | 1,096 | +4 | +0.4% | 211,500 |
2012/01/23 | 1,102 | 1,108 | 1,088 | 1,092 | +7 | +0.6% | 187,400 |
2012/01/20 | 1,070 | 1,090 | 1,060 | 1,085 | +31 | +2.9% | 275,700 |
2012/01/19 | 1,027 | 1,071 | 1,027 | 1,054 | +40 | +3.9% | 290,600 |
2012/01/18 | 990 | 1,029 | 985 | 1,014 | +24 | +2.4% | 261,700 |
2012/01/17 | 1,020 | 1,020 | 983 | 990 | -30 | -2.9% | 260,900 |
2012/01/16 | 1,023 | 1,025 | 997 | 1,020 | -5 | -0.5% | 151,200 |
2012/01/13 | 1,027 | 1,046 | 1,022 | 1,025 | -8 | -0.8% | 167,300 |
2012/01/12 | 1,050 | 1,054 | 1,031 | 1,033 | -28 | -2.6% | 141,100 |
2012/01/11 | 1,040 | 1,072 | 1,040 | 1,061 | +11 | +1% | 131,700 |
2012/01/10 | 1,060 | 1,062 | 1,040 | 1,050 | -17 | -1.6% | 117,200 |
2012/01/06 | 1,098 | 1,098 | 1,051 | 1,067 | -34 | -3.1% | 193,100 |
2012/01/05 | 1,100 | 1,110 | 1,086 | 1,101 | -11 | -1% | 164,800 |
2012/01/04 | 1,120 | 1,125 | 1,107 | 1,112 | +15 | +1.4% | 144,200 |
2011/12/30 | 1,094 | 1,105 | 1,083 | 1,097 | ±0 | ±0% | 39,700 |
2011/12/29 | 1,095 | 1,100 | 1,076 | 1,097 | -10 | -0.9% | 82,700 |
2011/12/28 | 1,100 | 1,115 | 1,095 | 1,107 | +11 | +1% | 110,700 |
2011/12/27 | 1,091 | 1,103 | 1,091 | 1,096 | -4 | -0.4% | 74,700 |
2011/12/26 | 1,105 | 1,110 | 1,089 | 1,100 | +23 | +2.1% | 133,900 |
2011/12/22 | 1,085 | 1,086 | 1,062 | 1,077 | -11 | -1% | 155,800 |
2011/12/21 | 1,110 | 1,118 | 1,086 | 1,088 | +8 | +0.7% | 134,400 |
2011/12/20 | 1,046 | 1,096 | 1,045 | 1,080 | +35 | +3.3% | 148,600 |
2011/12/19 | 1,065 | 1,069 | 1,030 | 1,045 | -28 | -2.6% | 99,700 |
2011/12/16 | 1,084 | 1,098 | 1,057 | 1,073 | -20 | -1.8% | 146,100 |
2011/12/15 | 1,102 | 1,112 | 1,081 | 1,093 | -27 | -2.4% | 178,300 |
2011/12/14 | 1,120 | 1,131 | 1,105 | 1,120 | -8 | -0.7% | 128,100 |
2011/12/13 | 1,124 | 1,139 | 1,120 | 1,128 | -10 | -0.9% | 109,300 |
2011/12/12 | 1,152 | 1,162 | 1,138 | 1,138 | +16 | +1.4% | 143,500 |
2011/12/09 | 1,126 | 1,139 | 1,116 | 1,122 | -34 | -2.9% | 217,400 |
2011/12/08 | 1,159 | 1,163 | 1,132 | 1,156 | +7 | +0.6% | 130,600 |
2011/12/07 | 1,130 | 1,159 | 1,130 | 1,149 | +21 | +1.9% | 151,000 |
2011/12/06 | 1,175 | 1,175 | 1,121 | 1,128 | -52 | -4.4% | 229,900 |
2011/12/05 | 1,175 | 1,185 | 1,160 | 1,180 | +33 | +2.9% | 167,800 |
2011/12/02 | 1,150 | 1,165 | 1,123 | 1,147 | -12 | -1% | 208,900 |
2011/12/01 | 1,165 | 1,179 | 1,147 | 1,159 | +45 | +4% | 294,400 |
2011/11/30 | 1,137 | 1,138 | 1,102 | 1,114 | -20 | -1.8% | 195,400 |
2011/11/29 | 1,102 | 1,141 | 1,083 | 1,134 | +61 | +5.7% | 277,100 |
2011/11/28 | 1,059 | 1,109 | 1,046 | 1,073 | +44 | +4.3% | 145,600 |
2011/11/25 | 1,042 | 1,078 | 1,026 | 1,029 | -19 | -1.8% | 217,900 |
2011/11/24 | 1,056 | 1,070 | 1,027 | 1,048 | -38 | -3.5% | 250,100 |
2011/11/22 | 1,058 | 1,100 | 1,032 | 1,086 | +27 | +2.5% | 376,500 |
2011/11/21 | 1,100 | 1,109 | 1,051 | 1,059 | -68 | -6% | 337,600 |
2011/11/18 | 1,105 | 1,136 | 1,104 | 1,127 | +2 | +0.2% | 134,700 |
2011/11/17 | 1,133 | 1,145 | 1,106 | 1,125 | -22 | -1.9% | 251,800 |
2011/11/16 | 1,181 | 1,191 | 1,144 | 1,147 | -15 | -1.3% | 312,400 |
3301~
3350
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