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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 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 |
| 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 |
51～
100
件表示中 / 3713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 | 144,500円 | -1.9% | -22.3% | 4.84% | 8.07倍 | 0.53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 |
| ミツバ | 81,600円 | -2.7% | -24.2% | 1.84% | 4.17倍 | 0.44倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
| タムラ製 | 44,600円 | -1.8% | -15.0% | 2.24% | 22.80倍 | 0.57倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| エンプラス | 371,000円 | -0.2% | -44.9% | 2.16% | 15.61倍 | 0.59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 |
| 東光高岳 | 220,600円 | +1.3% | 0.0% | 3.35% | 9.08倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
