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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,576 | 1,580 | 1,510 | 1,518 | -44 | -2.8% | 313,300 |
| 2025/02/03 | 1,604 | 1,605 | 1,553 | 1,562 | -55 | -3.4% | 222,900 |
| 2025/01/31 | 1,628 | 1,628 | 1,597 | 1,617 | -10 | -0.6% | 131,900 |
| 2025/01/30 | 1,628 | 1,632 | 1,608 | 1,627 | -13 | -0.8% | 110,100 |
| 2025/01/29 | 1,648 | 1,648 | 1,635 | 1,640 | +6 | +0.4% | 71,000 |
| 2025/01/28 | 1,643 | 1,648 | 1,629 | 1,634 | -10 | -0.6% | 139,900 |
| 2025/01/27 | 1,660 | 1,660 | 1,629 | 1,644 | -2 | -0.1% | 166,400 |
| 2025/01/24 | 1,643 | 1,651 | 1,630 | 1,646 | +13 | +0.8% | 189,300 |
| 2025/01/23 | 1,643 | 1,651 | 1,625 | 1,633 | +2 | +0.1% | 171,500 |
| 2025/01/22 | 1,615 | 1,634 | 1,609 | 1,631 | +31 | +1.9% | 197,400 |
| 2025/01/21 | 1,586 | 1,612 | 1,584 | 1,600 | +19 | +1.2% | 156,900 |
| 2025/01/20 | 1,579 | 1,595 | 1,567 | 1,581 | +21 | +1.3% | 136,200 |
| 2025/01/17 | 1,579 | 1,588 | 1,545 | 1,560 | -41 | -2.6% | 187,300 |
| 2025/01/16 | 1,597 | 1,606 | 1,586 | 1,601 | +5 | +0.3% | 187,900 |
| 2025/01/15 | 1,594 | 1,602 | 1,576 | 1,596 | -15 | -0.9% | 215,700 |
| 2025/01/14 | 1,603 | 1,625 | 1,598 | 1,611 | +8 | +0.5% | 285,500 |
| 2025/01/10 | 1,615 | 1,618 | 1,586 | 1,603 | -27 | -1.7% | 219,400 |
| 2025/01/09 | 1,594 | 1,646 | 1,594 | 1,630 | +34 | +2.1% | 345,600 |
| 2025/01/08 | 1,570 | 1,609 | 1,570 | 1,596 | +39 | +2.5% | 385,500 |
| 2025/01/07 | 1,560 | 1,571 | 1,548 | 1,557 | +2 | +0.1% | 237,300 |
| 2025/01/06 | 1,588 | 1,590 | 1,545 | 1,555 | -9 | -0.6% | 243,400 |
| 2024/12/30 | 1,564 | 1,584 | 1,555 | 1,564 | +4 | +0.3% | 169,000 |
| 2024/12/27 | 1,542 | 1,580 | 1,542 | 1,560 | +33 | +2.2% | 247,900 |
| 2024/12/26 | 1,516 | 1,544 | 1,507 | 1,527 | +3 | +0.2% | 193,000 |
| 2024/12/25 | 1,506 | 1,524 | 1,498 | 1,524 | +21 | +1.4% | 137,300 |
| 2024/12/24 | 1,540 | 1,540 | 1,500 | 1,503 | -34 | -2.2% | 109,200 |
| 2024/12/23 | 1,495 | 1,537 | 1,486 | 1,537 | +49 | +3.3% | 209,900 |
| 2024/12/20 | 1,486 | 1,503 | 1,477 | 1,488 | +1 | +0.1% | 284,300 |
| 2024/12/19 | 1,480 | 1,498 | 1,467 | 1,487 | -30 | -2% | 245,000 |
| 2024/12/18 | 1,553 | 1,560 | 1,509 | 1,517 | -48 | -3.1% | 263,600 |
| 2024/12/17 | 1,569 | 1,592 | 1,558 | 1,565 | -3 | -0.2% | 378,100 |
| 2024/12/16 | 1,528 | 1,584 | 1,517 | 1,568 | +46 | +3% | 510,800 |
| 2024/12/13 | 1,456 | 1,527 | 1,453 | 1,522 | +60 | +4.1% | 543,200 |
| 2024/12/12 | 1,480 | 1,486 | 1,457 | 1,462 | -6 | -0.4% | 310,700 |
| 2024/12/11 | 1,451 | 1,473 | 1,437 | 1,468 | +10 | +0.7% | 205,200 |
| 2024/12/10 | 1,500 | 1,509 | 1,451 | 1,458 | -23 | -1.6% | 370,600 |
| 2024/12/09 | 1,463 | 1,490 | 1,463 | 1,481 | +26 | +1.8% | 304,100 |
| 2024/12/06 | 1,445 | 1,468 | 1,442 | 1,455 | +10 | +0.7% | 256,400 |
| 2024/12/05 | 1,430 | 1,451 | 1,419 | 1,445 | +33 | +2.3% | 320,900 |
| 2024/12/04 | 1,452 | 1,461 | 1,402 | 1,412 | -40 | -2.8% | 411,100 |
| 2024/12/03 | 1,444 | 1,464 | 1,441 | 1,452 | +11 | +0.8% | 228,200 |
| 2024/12/02 | 1,433 | 1,453 | 1,431 | 1,441 | -7 | -0.5% | 178,900 |
| 2024/11/29 | 1,444 | 1,460 | 1,430 | 1,448 | ±0 | ±0% | 180,600 |
| 2024/11/28 | 1,428 | 1,463 | 1,422 | 1,448 | +11 | +0.8% | 430,500 |
| 2024/11/27 | 1,460 | 1,465 | 1,423 | 1,437 | -23 | -1.6% | 429,100 |
| 2024/11/26 | 1,453 | 1,468 | 1,431 | 1,460 | -14 | -0.9% | 607,400 |
| 2024/11/25 | 1,516 | 1,518 | 1,473 | 1,474 | -37 | -2.4% | 905,600 |
| 2024/11/22 | 1,505 | 1,542 | 1,486 | 1,511 | +36 | +2.4% | 1,299,500 |
| 2024/11/21 | 1,600 | 1,600 | 1,464 | 1,475 | -344 | -18.9% | 3,304,700 |
| 2024/11/20 | 1,746 | 1,821 | 1,732 | 1,819 | +81 | +4.7% | 263,500 |
51～
100
件表示中 / 3683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 | 116,500円 | +10.3% | +51.0% | 5.15% | 7.43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 |
| 新コスモス | 237,500円 | +8.2% | +10.6% | 2.02% | 9.20倍 | 0.63倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
| 精工技研 | 317,000円 | +14.0% | +61.5% | 2.05% | 18.83倍 | 1.01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 |
| リオン | 236,000円 | +4.6% | +3.9% | 2.97% | 10.77倍 | 0.97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 |
| スミダコーポ | 86,900円 | 0.0% | +215.1% | 6.10% | 8.98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 |
市場注目の銘柄
チャート関連のコラム
