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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,148 | 1,149 | 1,114 | 1,131 | ±0 | ±0% | 162,300 |
| 2024/02/07 | 1,120 | 1,139 | 1,112 | 1,131 | +6 | +0.5% | 152,000 |
| 2024/02/06 | 1,124 | 1,130 | 1,112 | 1,125 | +2 | +0.2% | 133,400 |
| 2024/02/05 | 1,110 | 1,131 | 1,106 | 1,123 | +20 | +1.8% | 125,000 |
| 2024/02/02 | 1,086 | 1,107 | 1,081 | 1,103 | +18 | +1.7% | 142,300 |
| 2024/02/01 | 1,095 | 1,097 | 1,083 | 1,085 | -9 | -0.8% | 116,400 |
| 2024/01/31 | 1,102 | 1,102 | 1,080 | 1,094 | -8 | -0.7% | 103,300 |
| 2024/01/30 | 1,112 | 1,121 | 1,093 | 1,102 | ±0 | ±0% | 140,800 |
| 2024/01/29 | 1,098 | 1,102 | 1,091 | 1,102 | +13 | +1.2% | 95,000 |
| 2024/01/26 | 1,112 | 1,117 | 1,089 | 1,089 | -30 | -2.7% | 121,700 |
| 2024/01/25 | 1,113 | 1,129 | 1,110 | 1,119 | +2 | +0.2% | 109,500 |
| 2024/01/24 | 1,122 | 1,130 | 1,111 | 1,117 | +3 | +0.3% | 125,200 |
| 2024/01/23 | 1,149 | 1,150 | 1,109 | 1,114 | -35 | -3% | 203,400 |
| 2024/01/22 | 1,137 | 1,150 | 1,110 | 1,149 | +37 | +3.3% | 284,600 |
| 2024/01/19 | 1,099 | 1,132 | 1,085 | 1,112 | +86 | +8.4% | 685,800 |
| 2024/01/18 | 1,023 | 1,033 | 1,021 | 1,026 | +3 | +0.3% | 91,700 |
| 2024/01/17 | 1,039 | 1,052 | 1,023 | 1,023 | -22 | -2.1% | 164,300 |
| 2024/01/16 | 1,055 | 1,059 | 1,043 | 1,045 | -11 | -1% | 113,100 |
| 2024/01/15 | 1,062 | 1,073 | 1,055 | 1,056 | -8 | -0.8% | 169,000 |
| 2024/01/12 | 1,085 | 1,091 | 1,061 | 1,064 | -2 | -0.2% | 238,200 |
| 2024/01/11 | 1,082 | 1,084 | 1,062 | 1,066 | -6 | -0.6% | 141,100 |
| 2024/01/10 | 1,060 | 1,087 | 1,060 | 1,072 | +10 | +0.9% | 221,700 |
| 2024/01/09 | 1,056 | 1,074 | 1,050 | 1,062 | +15 | +1.4% | 204,300 |
| 2024/01/05 | 1,060 | 1,066 | 1,045 | 1,047 | +1 | +0.1% | 138,100 |
| 2024/01/04 | 1,038 | 1,062 | 1,026 | 1,046 | -5 | -0.5% | 240,200 |
| 2023/12/29 | 1,040 | 1,059 | 1,032 | 1,051 | -1 | -0.1% | 227,900 |
| 2023/12/28 | 1,032 | 1,054 | 1,029 | 1,052 | +23 | +2.2% | 257,000 |
| 2023/12/27 | 1,029 | 1,044 | 1,022 | 1,029 | +10 | +1% | 197,000 |
| 2023/12/26 | 1,019 | 1,032 | 1,008 | 1,019 | -7 | -0.7% | 191,600 |
| 2023/12/25 | 1,017 | 1,030 | 998 | 1,026 | +34 | +3.4% | 231,800 |
| 2023/12/22 | 998 | 1,004 | 985 | 992 | +1 | +0.1% | 111,600 |
| 2023/12/21 | 990 | 1,005 | 986 | 991 | -12 | -1.2% | 128,300 |
| 2023/12/20 | 1,015 | 1,023 | 1,001 | 1,003 | ±0 | ±0% | 116,300 |
| 2023/12/19 | 995 | 1,007 | 983 | 1,003 | +15 | +1.5% | 144,900 |
| 2023/12/18 | 984 | 1,000 | 977 | 988 | +2 | +0.2% | 152,100 |
| 2023/12/15 | 991 | 997 | 983 | 986 | -5 | -0.5% | 144,800 |
| 2023/12/14 | 1,027 | 1,027 | 985 | 991 | -23 | -2.3% | 127,600 |
| 2023/12/13 | 1,020 | 1,030 | 1,004 | 1,014 | -6 | -0.6% | 140,400 |
| 2023/12/12 | 1,060 | 1,060 | 1,018 | 1,020 | -10 | -1% | 217,900 |
| 2023/12/11 | 1,077 | 1,077 | 1,030 | 1,030 | -25 | -2.4% | 218,500 |
| 2023/12/08 | 1,080 | 1,086 | 1,051 | 1,055 | -41 | -3.7% | 321,900 |
| 2023/12/07 | 1,115 | 1,117 | 1,094 | 1,096 | -19 | -1.7% | 153,100 |
| 2023/12/06 | 1,090 | 1,116 | 1,090 | 1,115 | +25 | +2.3% | 132,800 |
| 2023/12/05 | 1,110 | 1,122 | 1,090 | 1,090 | -11 | -1% | 153,800 |
| 2023/12/04 | 1,085 | 1,107 | 1,083 | 1,101 | +16 | +1.5% | 144,300 |
| 2023/12/01 | 1,116 | 1,117 | 1,077 | 1,085 | -27 | -2.4% | 239,900 |
| 2023/11/30 | 1,105 | 1,124 | 1,098 | 1,112 | -2 | -0.2% | 246,900 |
| 2023/11/29 | 1,107 | 1,119 | 1,090 | 1,114 | +11 | +1% | 209,700 |
| 2023/11/28 | 1,091 | 1,136 | 1,090 | 1,103 | -4 | -0.4% | 353,300 |
| 2023/11/27 | 1,126 | 1,130 | 1,105 | 1,107 | -19 | -1.7% | 251,700 |
301～
350
件表示中 / 3692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 | 122,100円 | +10.3% | +51.0% | 4.91% | 7.79倍 | 0.46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 |
| 精工技研 | 336,000円 | +14.0% | +61.5% | 1.93% | 19.95倍 | 1.07倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| ＫＯＡ | 82,800円 | +2.2% | -35.6% | 3.62% | 99.16倍 | 0.39倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
| 京三製 | 48,200円 | +19.1% | +84.1% | 4.15% | 6.87倍 | 0.65倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| 新コスモス | 230,500円 | +8.2% | +10.6% | 2.08% | 8.93倍 | 0.61倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
市場注目の銘柄
チャート関連のコラム
