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 |
|---|---|---|---|---|---|---|---|
| 2011/08/29 | 1,090 | 1,185 | 1,090 | 1,154 | +67 | +6.2% | 698,400 |
| 2011/08/26 | 1,003 | 1,087 | 1,003 | 1,087 | +71 | +7% | 429,000 |
| 2011/08/25 | 973 | 1,041 | 972 | 1,016 | +54 | +5.6% | 432,700 |
| 2011/08/24 | 1,010 | 1,019 | 956 | 962 | -30 | -3% | 342,600 |
| 2011/08/23 | 995 | 1,000 | 975 | 992 | +7 | +0.7% | 354,300 |
| 2011/08/22 | 1,012 | 1,040 | 981 | 985 | -43 | -4.2% | 370,700 |
| 2011/08/19 | 1,044 | 1,044 | 1,025 | 1,028 | -50 | -4.6% | 271,700 |
| 2011/08/18 | 1,101 | 1,107 | 1,070 | 1,078 | -32 | -2.9% | 254,500 |
| 2011/08/17 | 1,115 | 1,124 | 1,102 | 1,110 | -19 | -1.7% | 158,700 |
| 2011/08/16 | 1,129 | 1,144 | 1,118 | 1,129 | +19 | +1.7% | 175,300 |
| 2011/08/15 | 1,122 | 1,127 | 1,100 | 1,110 | -1 | -0.1% | 232,300 |
| 2011/08/12 | 1,090 | 1,129 | 1,090 | 1,111 | +23 | +2.1% | 333,300 |
| 2011/08/11 | 1,051 | 1,094 | 1,051 | 1,088 | -19 | -1.7% | 334,900 |
| 2011/08/10 | 1,115 | 1,141 | 1,101 | 1,107 | +42 | +3.9% | 407,800 |
| 2011/08/09 | 1,071 | 1,072 | 1,020 | 1,065 | -51 | -4.6% | 691,400 |
| 2011/08/08 | 1,160 | 1,168 | 1,106 | 1,116 | -52 | -4.5% | 336,300 |
| 2011/08/05 | 1,150 | 1,184 | 1,135 | 1,168 | -50 | -4.1% | 363,900 |
| 2011/08/04 | 1,230 | 1,249 | 1,217 | 1,218 | -8 | -0.7% | 280,700 |
| 2011/08/03 | 1,226 | 1,247 | 1,211 | 1,226 | ±0 | ±0% | 465,100 |
| 2011/08/02 | 1,256 | 1,263 | 1,222 | 1,226 | -37 | -2.9% | 482,300 |
| 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 |
3401～
3450
件表示中 / 3747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 | 183,900円 | -1.9% | -22.3% | 3.81% | 10.26倍 | 0.67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 | 82,500円 | -28.1% | - | 1.64% | 181.72倍 | 1.75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 | 112,600円 | +23.2% | +277.4% | 4.88% | 24.29倍 | 0.83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 | 138,100円 | -1.0% | -17.9% | 0.00% | 11.15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 | 294,200円 | +6.8% | +14.3% | 3.26% | 12.31倍 | 0.63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
