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 |
|---|---|---|---|---|---|---|---|
| 2011/06/17 | 1,500 | 1,507 | 1,453 | 1,480 | -17 | -1.1% | 249,100 |
| 2011/06/16 | 1,530 | 1,530 | 1,488 | 1,497 | -40 | -2.6% | 284,400 |
| 2011/06/15 | 1,558 | 1,564 | 1,521 | 1,537 | -9 | -0.6% | 187,000 |
| 2011/06/14 | 1,562 | 1,571 | 1,532 | 1,546 | -16 | -1% | 196,300 |
| 2011/06/13 | 1,560 | 1,564 | 1,549 | 1,562 | -11 | -0.7% | 98,200 |
| 2011/06/10 | 1,593 | 1,604 | 1,571 | 1,573 | -15 | -0.9% | 107,300 |
| 2011/06/09 | 1,593 | 1,596 | 1,578 | 1,588 | -5 | -0.3% | 91,700 |
| 2011/06/08 | 1,613 | 1,614 | 1,591 | 1,593 | -13 | -0.8% | 78,000 |
| 2011/06/07 | 1,599 | 1,610 | 1,590 | 1,606 | -4 | -0.2% | 177,200 |
| 2011/06/06 | 1,630 | 1,635 | 1,602 | 1,610 | -28 | -1.7% | 127,200 |
| 2011/06/03 | 1,665 | 1,685 | 1,635 | 1,638 | -27 | -1.6% | 139,900 |
| 2011/06/02 | 1,635 | 1,677 | 1,628 | 1,665 | -9 | -0.5% | 190,800 |
| 2011/06/01 | 1,659 | 1,683 | 1,639 | 1,674 | +35 | +2.1% | 220,600 |
| 2011/05/31 | 1,615 | 1,652 | 1,615 | 1,639 | +7 | +0.4% | 154,900 |
| 2011/05/30 | 1,621 | 1,656 | 1,605 | 1,632 | +12 | +0.7% | 138,600 |
| 2011/05/27 | 1,630 | 1,640 | 1,607 | 1,620 | -30 | -1.8% | 242,200 |
| 2011/05/26 | 1,667 | 1,667 | 1,644 | 1,650 | +7 | +0.4% | 119,700 |
| 2011/05/25 | 1,665 | 1,667 | 1,643 | 1,643 | -9 | -0.5% | 107,800 |
| 2011/05/24 | 1,650 | 1,670 | 1,642 | 1,652 | -23 | -1.4% | 181,600 |
| 2011/05/23 | 1,701 | 1,702 | 1,654 | 1,675 | -38 | -2.2% | 261,800 |
| 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 |
3451～
3500
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 | 184,000円 | -1.9% | -22.3% | 3.80% | 10.27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 | 82,000円 | -28.1% | - | 1.65% | 180.62倍 | 1.74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 | 138,300円 | -1.0% | -17.9% | 0.00% | 11.16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 | 294,700円 | +6.8% | +14.3% | 3.26% | 12.33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
