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 |
---|---|---|---|---|---|---|---|
2021/04/08 | 1,268 | 1,268 | 1,238 | 1,251 | -34 | -2.6% | 66,100 |
2021/04/07 | 1,270 | 1,295 | 1,270 | 1,285 | +13 | +1% | 54,600 |
2021/04/06 | 1,306 | 1,312 | 1,262 | 1,272 | -39 | -3% | 82,700 |
2021/04/05 | 1,323 | 1,326 | 1,305 | 1,311 | -11 | -0.8% | 45,900 |
2021/04/02 | 1,334 | 1,344 | 1,306 | 1,322 | +4 | +0.3% | 51,000 |
2021/04/01 | 1,314 | 1,331 | 1,312 | 1,318 | +12 | +0.9% | 69,100 |
2021/03/31 | 1,347 | 1,351 | 1,302 | 1,306 | -59 | -4.3% | 105,200 |
2021/03/30 | 1,389 | 1,389 | 1,342 | 1,365 | +1 | +0.1% | 113,000 |
2021/03/29 | 1,404 | 1,405 | 1,355 | 1,364 | -6 | -0.4% | 118,700 |
2021/03/26 | 1,396 | 1,396 | 1,362 | 1,370 | +7 | +0.5% | 56,300 |
2021/03/25 | 1,368 | 1,390 | 1,360 | 1,363 | +16 | +1.2% | 97,600 |
2021/03/24 | 1,378 | 1,379 | 1,347 | 1,347 | -50 | -3.6% | 94,100 |
2021/03/23 | 1,415 | 1,422 | 1,395 | 1,397 | -4 | -0.3% | 82,500 |
2021/03/22 | 1,410 | 1,410 | 1,390 | 1,401 | -11 | -0.8% | 85,700 |
2021/03/19 | 1,382 | 1,412 | 1,371 | 1,412 | +29 | +2.1% | 137,500 |
2021/03/18 | 1,372 | 1,388 | 1,363 | 1,383 | +14 | +1% | 86,400 |
2021/03/17 | 1,350 | 1,369 | 1,346 | 1,369 | +13 | +1% | 75,600 |
2021/03/16 | 1,350 | 1,360 | 1,342 | 1,356 | +11 | +0.8% | 73,800 |
2021/03/15 | 1,350 | 1,363 | 1,336 | 1,345 | +2 | +0.1% | 76,400 |
2021/03/12 | 1,334 | 1,345 | 1,325 | 1,343 | +14 | +1.1% | 109,300 |
2021/03/11 | 1,326 | 1,344 | 1,319 | 1,329 | +3 | +0.2% | 83,400 |
2021/03/10 | 1,310 | 1,351 | 1,304 | 1,326 | +30 | +2.3% | 146,500 |
2021/03/09 | 1,296 | 1,299 | 1,278 | 1,296 | +21 | +1.6% | 115,400 |
2021/03/08 | 1,282 | 1,285 | 1,261 | 1,275 | +14 | +1.1% | 83,200 |
2021/03/05 | 1,240 | 1,261 | 1,220 | 1,261 | +21 | +1.7% | 87,600 |
2021/03/04 | 1,251 | 1,251 | 1,215 | 1,240 | -14 | -1.1% | 127,300 |
2021/03/03 | 1,261 | 1,261 | 1,245 | 1,254 | -2 | -0.2% | 94,900 |
2021/03/02 | 1,273 | 1,273 | 1,231 | 1,256 | -17 | -1.3% | 133,200 |
2021/03/01 | 1,244 | 1,285 | 1,233 | 1,273 | +29 | +2.3% | 182,900 |
2021/02/26 | 1,277 | 1,286 | 1,238 | 1,244 | -31 | -2.4% | 180,500 |
2021/02/25 | 1,308 | 1,327 | 1,265 | 1,275 | -14 | -1.1% | 110,100 |
2021/02/24 | 1,310 | 1,315 | 1,273 | 1,289 | -18 | -1.4% | 163,100 |
2021/02/22 | 1,314 | 1,321 | 1,287 | 1,307 | +12 | +0.9% | 364,600 |
2021/02/19 | 1,333 | 1,336 | 1,286 | 1,295 | -49 | -3.6% | 262,400 |
2021/02/18 | 1,405 | 1,405 | 1,335 | 1,344 | -59 | -4.2% | 183,000 |
2021/02/17 | 1,419 | 1,419 | 1,380 | 1,403 | -16 | -1.1% | 233,000 |
2021/02/16 | 1,461 | 1,461 | 1,415 | 1,419 | -48 | -3.3% | 87,300 |
2021/02/15 | 1,468 | 1,476 | 1,446 | 1,467 | +12 | +0.8% | 132,800 |
2021/02/12 | 1,487 | 1,487 | 1,446 | 1,455 | -36 | -2.4% | 100,600 |
2021/02/10 | 1,520 | 1,525 | 1,488 | 1,491 | -40 | -2.6% | 102,100 |
2021/02/09 | 1,520 | 1,537 | 1,510 | 1,531 | +6 | +0.4% | 101,000 |
2021/02/08 | 1,565 | 1,565 | 1,500 | 1,525 | -11 | -0.7% | 166,400 |
2021/02/05 | 1,530 | 1,548 | 1,485 | 1,536 | +20 | +1.3% | 170,700 |
2021/02/04 | 1,508 | 1,528 | 1,496 | 1,516 | ±0 | ±0% | 166,800 |
2021/02/03 | 1,502 | 1,522 | 1,462 | 1,516 | +13 | +0.9% | 190,500 |
2021/02/02 | 1,439 | 1,568 | 1,388 | 1,503 | -76 | -4.8% | 623,700 |
2021/02/01 | 1,550 | 1,592 | 1,529 | 1,579 | +27 | +1.7% | 167,300 |
2021/01/29 | 1,544 | 1,569 | 1,540 | 1,552 | +8 | +0.5% | 108,000 |
2021/01/28 | 1,485 | 1,549 | 1,462 | 1,544 | +41 | +2.7% | 115,400 |
2021/01/27 | 1,500 | 1,520 | 1,494 | 1,503 | +11 | +0.7% | 55,300 |
851~
900
件表示中 / 3548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 | 194,400円 | +6.2% | +16.1% | 2.06% | 14.42倍 | 0.75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 | 85,300円 | +9.3% | +117.8% | 1.06% | 30.28倍 | 1.87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 | 118,700円 | -8.3% | -30.6% | 4.63% | 13.22倍 | 1.04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 |
Mimaki | 148,100円 | +9.1% | +39.3% | 2.03% | 8.72倍 | 1.57倍 |
|
広告・看板向け産業用IJプリンタ大手。工業製品・小物類、布地・衣料品向け育成。FA参入 |
KOA | 116,800円 | +10.9% | -1.9% | 4.28% | 13.55倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム