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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,546 | 1,578 | 1,543 | 1,561 | -5 | -0.3% | 98,700 |
| 2025/07/01 | 1,566 | 1,576 | 1,553 | 1,566 | -8 | -0.5% | 133,500 |
| 2025/06/30 | 1,571 | 1,590 | 1,567 | 1,574 | +3 | +0.2% | 166,900 |
| 2025/06/27 | 1,556 | 1,587 | 1,556 | 1,571 | +16 | +1% | 228,600 |
| 2025/06/26 | 1,532 | 1,557 | 1,520 | 1,555 | +12 | +0.8% | 161,100 |
| 2025/06/25 | 1,523 | 1,548 | 1,513 | 1,543 | +18 | +1.2% | 118,100 |
| 2025/06/24 | 1,508 | 1,538 | 1,507 | 1,525 | +25 | +1.7% | 174,700 |
| 2025/06/23 | 1,503 | 1,513 | 1,492 | 1,500 | -5 | -0.3% | 136,100 |
| 2025/06/20 | 1,491 | 1,536 | 1,491 | 1,505 | +25 | +1.7% | 422,500 |
| 2025/06/19 | 1,444 | 1,538 | 1,440 | 1,480 | +29 | +2% | 462,700 |
| 2025/06/18 | 1,445 | 1,453 | 1,432 | 1,451 | +6 | +0.4% | 112,800 |
| 2025/06/17 | 1,430 | 1,452 | 1,429 | 1,445 | +16 | +1.1% | 120,700 |
| 2025/06/16 | 1,431 | 1,436 | 1,421 | 1,429 | -1 | -0.1% | 99,200 |
| 2025/06/13 | 1,442 | 1,447 | 1,413 | 1,430 | -22 | -1.5% | 132,100 |
| 2025/06/12 | 1,471 | 1,472 | 1,444 | 1,452 | -28 | -1.9% | 111,400 |
| 2025/06/11 | 1,484 | 1,494 | 1,471 | 1,480 | +13 | +0.9% | 156,100 |
| 2025/06/10 | 1,451 | 1,484 | 1,448 | 1,467 | +24 | +1.7% | 162,900 |
| 2025/06/09 | 1,443 | 1,452 | 1,432 | 1,443 | +14 | +1% | 111,300 |
| 2025/06/06 | 1,448 | 1,456 | 1,426 | 1,429 | -8 | -0.6% | 91,700 |
| 2025/06/05 | 1,429 | 1,441 | 1,423 | 1,437 | -8 | -0.6% | 110,000 |
| 2025/06/04 | 1,441 | 1,458 | 1,430 | 1,445 | +23 | +1.6% | 127,700 |
| 2025/06/03 | 1,396 | 1,427 | 1,388 | 1,422 | +15 | +1.1% | 164,000 |
| 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 |
51～
100
件表示中 / 3783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 | 230,100円 | -1.9% | -22.3% | 3.04% | 12.99倍 | 0.85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 |
| 大崎電 | 128,800円 | +0.9% | +5.8% | 2.72% | 15.96倍 | 1.10倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| Ｍｉｍａｋｉ | 185,200円 | +5.5% | -0.5% | 2.70% | 9.08倍 | 1.66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 |
| エンプラス | 563,000円 | -0.2% | -44.9% | 1.42% | 23.71倍 | 0.90倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| アイホン | 284,200円 | +3.3% | +20.1% | 4.57% | 12.57倍 | 0.70倍 |
|
インターホン業界トップ。住宅向け中心にナースコールなど医療・介護向けも。欧米展開を加速 |
市場注目の銘柄
チャート関連のコラム
