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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 1,105 | 1,134 | 1,105 | 1,134 | +15 | +1.3% | 106,000 |
| 2025/04/16 | 1,125 | 1,135 | 1,111 | 1,119 | -5 | -0.4% | 107,000 |
| 2025/04/15 | 1,125 | 1,142 | 1,124 | 1,124 | -1 | -0.1% | 104,400 |
| 2025/04/14 | 1,120 | 1,136 | 1,109 | 1,125 | +24 | +2.2% | 165,200 |
| 2025/04/11 | 1,070 | 1,101 | 1,047 | 1,101 | -41 | -3.6% | 206,100 |
| 2025/04/10 | 1,186 | 1,186 | 1,130 | 1,142 | +104 | +10% | 246,200 |
| 2025/04/09 | 1,094 | 1,097 | 1,016 | 1,038 | -86 | -7.7% | 347,700 |
| 2025/04/08 | 1,067 | 1,124 | 1,067 | 1,124 | +117 | +11.6% | 274,200 |
| 2025/04/07 | 997 | 1,028 | 962 | 1,007 | -110 | -9.8% | 511,400 |
| 2025/04/04 | 1,170 | 1,182 | 1,082 | 1,117 | -110 | -9% | 434,600 |
| 2025/04/03 | 1,235 | 1,236 | 1,210 | 1,227 | -74 | -5.7% | 331,600 |
| 2025/04/02 | 1,312 | 1,313 | 1,286 | 1,301 | +4 | +0.3% | 176,200 |
| 2025/04/01 | 1,298 | 1,320 | 1,297 | 1,297 | +3 | +0.2% | 185,300 |
| 2025/03/31 | 1,338 | 1,338 | 1,294 | 1,294 | -61 | -4.5% | 255,200 |
| 2025/03/28 | 1,360 | 1,374 | 1,352 | 1,355 | -45 | -3.2% | 163,200 |
| 2025/03/27 | 1,391 | 1,404 | 1,385 | 1,400 | -6 | -0.4% | 233,300 |
| 2025/03/26 | 1,408 | 1,411 | 1,393 | 1,406 | +9 | +0.6% | 136,800 |
| 2025/03/25 | 1,395 | 1,407 | 1,394 | 1,397 | +13 | +0.9% | 129,200 |
| 2025/03/24 | 1,400 | 1,400 | 1,377 | 1,384 | -16 | -1.1% | 168,900 |
| 2025/03/21 | 1,398 | 1,419 | 1,396 | 1,400 | +1 | +0.1% | 183,800 |
| 2025/03/19 | 1,401 | 1,422 | 1,397 | 1,399 | -3 | -0.2% | 187,400 |
| 2025/03/18 | 1,403 | 1,407 | 1,393 | 1,402 | +7 | +0.5% | 126,000 |
| 2025/03/17 | 1,385 | 1,402 | 1,372 | 1,395 | +14 | +1% | 274,200 |
| 2025/03/14 | 1,363 | 1,384 | 1,362 | 1,381 | +2 | +0.1% | 131,000 |
| 2025/03/13 | 1,387 | 1,396 | 1,374 | 1,379 | +1 | +0.1% | 172,300 |
| 2025/03/12 | 1,364 | 1,384 | 1,360 | 1,378 | +5 | +0.4% | 167,600 |
| 2025/03/11 | 1,360 | 1,374 | 1,338 | 1,373 | -10 | -0.7% | 272,800 |
| 2025/03/10 | 1,395 | 1,396 | 1,380 | 1,383 | -8 | -0.6% | 122,300 |
| 2025/03/07 | 1,381 | 1,391 | 1,377 | 1,391 | -8 | -0.6% | 173,600 |
| 2025/03/06 | 1,403 | 1,420 | 1,394 | 1,399 | +3 | +0.2% | 175,800 |
| 2025/03/05 | 1,388 | 1,407 | 1,384 | 1,396 | +7 | +0.5% | 123,800 |
| 2025/03/04 | 1,401 | 1,407 | 1,373 | 1,389 | -38 | -2.7% | 270,300 |
| 2025/03/03 | 1,441 | 1,443 | 1,402 | 1,427 | -1 | -0.1% | 152,800 |
| 2025/02/28 | 1,410 | 1,433 | 1,392 | 1,428 | +5 | +0.4% | 292,200 |
| 2025/02/27 | 1,429 | 1,430 | 1,401 | 1,423 | -7 | -0.5% | 276,900 |
| 2025/02/26 | 1,430 | 1,434 | 1,406 | 1,430 | -14 | -1% | 199,200 |
| 2025/02/25 | 1,464 | 1,481 | 1,444 | 1,444 | -21 | -1.4% | 191,200 |
| 2025/02/21 | 1,456 | 1,474 | 1,450 | 1,465 | -11 | -0.7% | 122,300 |
| 2025/02/20 | 1,486 | 1,491 | 1,474 | 1,476 | -22 | -1.5% | 145,400 |
| 2025/02/19 | 1,481 | 1,513 | 1,478 | 1,498 | -10 | -0.7% | 226,400 |
| 2025/02/18 | 1,500 | 1,509 | 1,491 | 1,508 | +12 | +0.8% | 170,700 |
| 2025/02/17 | 1,527 | 1,527 | 1,489 | 1,496 | -31 | -2% | 183,600 |
| 2025/02/14 | 1,520 | 1,528 | 1,503 | 1,527 | +7 | +0.5% | 194,700 |
| 2025/02/13 | 1,512 | 1,526 | 1,486 | 1,520 | +5 | +0.3% | 327,900 |
| 2025/02/12 | 1,500 | 1,525 | 1,450 | 1,515 | -89 | -5.5% | 957,800 |
| 2025/02/10 | 1,586 | 1,617 | 1,583 | 1,604 | +27 | +1.7% | 359,700 |
| 2025/02/07 | 1,550 | 1,581 | 1,536 | 1,577 | +23 | +1.5% | 185,700 |
| 2025/02/06 | 1,511 | 1,556 | 1,511 | 1,554 | +42 | +2.8% | 161,200 |
| 2025/02/05 | 1,515 | 1,528 | 1,502 | 1,512 | -6 | -0.4% | 161,200 |
| 2025/02/04 | 1,576 | 1,580 | 1,510 | 1,518 | -44 | -2.8% | 313,300 |
1～
50
件表示中 / 3682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 | 116,100円 | +10.3% | +51.0% | 5.17% | 7.40倍 | 0.44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 | 315,500円 | +14.0% | +61.5% | 2.06% | 18.74倍 | 1.00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 |
| スミダコーポ | 86,400円 | 0.0% | +215.1% | 6.13% | 8.92倍 | 0.49倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
| リオン | 234,900円 | +4.6% | +3.9% | 2.98% | 10.72倍 | 0.96倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| 京三製 | 45,500円 | +19.1% | +84.1% | 4.40% | 6.48倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
