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 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 1,420 | 1,424 | 1,397 | 1,407 | -16 | -1.1% | 126,500 |
| 2025/05/30 | 1,421 | 1,442 | 1,416 | 1,423 | -22 | -1.5% | 166,700 |
| 2025/05/29 | 1,426 | 1,471 | 1,426 | 1,445 | +40 | +2.8% | 292,400 |
| 2025/05/28 | 1,381 | 1,416 | 1,381 | 1,405 | +37 | +2.7% | 158,600 |
| 2025/05/27 | 1,370 | 1,376 | 1,358 | 1,368 | -3 | -0.2% | 82,600 |
| 2025/05/26 | 1,367 | 1,382 | 1,367 | 1,371 | +2 | +0.1% | 119,300 |
| 2025/05/23 | 1,365 | 1,381 | 1,363 | 1,369 | +9 | +0.7% | 172,000 |
| 2025/05/22 | 1,341 | 1,363 | 1,339 | 1,360 | +10 | +0.7% | 168,100 |
| 2025/05/21 | 1,341 | 1,364 | 1,326 | 1,350 | +10 | +0.7% | 144,000 |
| 2025/05/20 | 1,360 | 1,368 | 1,340 | 1,340 | -15 | -1.1% | 154,500 |
| 2025/05/19 | 1,340 | 1,377 | 1,335 | 1,355 | -5 | -0.4% | 249,400 |
| 2025/05/16 | 1,343 | 1,366 | 1,306 | 1,360 | +98 | +7.8% | 525,600 |
| 2025/05/15 | 1,275 | 1,284 | 1,262 | 1,262 | -22 | -1.7% | 408,900 |
| 2025/05/14 | 1,280 | 1,301 | 1,273 | 1,284 | -5 | -0.4% | 225,500 |
| 2025/05/13 | 1,294 | 1,303 | 1,275 | 1,289 | +14 | +1.1% | 329,100 |
| 2025/05/12 | 1,235 | 1,284 | 1,235 | 1,275 | +49 | +4% | 229,500 |
| 2025/05/09 | 1,219 | 1,239 | 1,215 | 1,226 | +19 | +1.6% | 172,600 |
| 2025/05/08 | 1,207 | 1,208 | 1,189 | 1,207 | ±0 | ±0% | 86,100 |
| 2025/05/07 | 1,204 | 1,209 | 1,191 | 1,207 | -14 | -1.1% | 115,800 |
| 2025/05/02 | 1,218 | 1,232 | 1,210 | 1,221 | +10 | +0.8% | 138,000 |
| 2025/05/01 | 1,215 | 1,226 | 1,208 | 1,211 | -5 | -0.4% | 107,200 |
| 2025/04/30 | 1,208 | 1,219 | 1,198 | 1,216 | +17 | +1.4% | 144,600 |
| 2025/04/28 | 1,200 | 1,207 | 1,188 | 1,199 | +13 | +1.1% | 109,600 |
| 2025/04/25 | 1,176 | 1,192 | 1,172 | 1,186 | +22 | +1.9% | 104,900 |
| 2025/04/24 | 1,177 | 1,182 | 1,162 | 1,164 | +9 | +0.8% | 92,100 |
| 2025/04/23 | 1,164 | 1,169 | 1,152 | 1,155 | +8 | +0.7% | 164,400 |
| 2025/04/22 | 1,117 | 1,147 | 1,117 | 1,147 | +6 | +0.5% | 78,300 |
| 2025/04/21 | 1,160 | 1,182 | 1,135 | 1,141 | -24 | -2.1% | 128,000 |
| 2025/04/18 | 1,130 | 1,169 | 1,130 | 1,165 | +31 | +2.7% | 100,300 |
| 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 |
1～
50
件表示中 / 3711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 | 138,800円 | -1.9% | -22.3% | 5.04% | 7.74倍 | 0.51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 |
| 東光高岳 | 216,700円 | +1.3% | 0.0% | 3.41% | 8.91倍 | 0.57倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| 市光工 | 36,700円 | -3.6% | -4.9% | 3.81% | 9.06倍 | 0.50倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
| 日本トリム | 402,000円 | +11.3% | +4.7% | 3.23% | 13.40倍 | 1.29倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| ＴＯＡ | 99,300円 | +7.7% | +19.9% | 4.23% | 10.86倍 | 0.60倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
市場注目の銘柄
チャート関連のコラム
