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 |
---|---|---|---|---|---|---|---|
2020/08/28 | 1,129 | 1,158 | 1,118 | 1,138 | +12 | +1.1% | 113,800 |
2020/08/27 | 1,120 | 1,146 | 1,114 | 1,126 | +20 | +1.8% | 84,400 |
2020/08/26 | 1,095 | 1,107 | 1,076 | 1,106 | +11 | +1% | 42,100 |
2020/08/25 | 1,096 | 1,118 | 1,092 | 1,095 | +13 | +1.2% | 41,000 |
2020/08/24 | 1,081 | 1,089 | 1,066 | 1,082 | +6 | +0.6% | 43,000 |
2020/08/21 | 1,089 | 1,098 | 1,065 | 1,076 | -8 | -0.7% | 30,500 |
2020/08/20 | 1,070 | 1,086 | 1,052 | 1,084 | +1 | +0.1% | 66,000 |
2020/08/19 | 1,092 | 1,098 | 1,071 | 1,083 | -11 | -1% | 58,100 |
2020/08/18 | 1,106 | 1,107 | 1,077 | 1,094 | -16 | -1.4% | 72,100 |
2020/08/17 | 1,097 | 1,119 | 1,080 | 1,110 | -9 | -0.8% | 121,800 |
2020/08/14 | 1,108 | 1,129 | 1,085 | 1,119 | +23 | +2.1% | 80,800 |
2020/08/13 | 1,111 | 1,115 | 1,084 | 1,096 | -1 | -0.1% | 43,200 |
2020/08/12 | 1,080 | 1,097 | 1,072 | 1,097 | +17 | +1.6% | 58,800 |
2020/08/11 | 1,047 | 1,080 | 1,047 | 1,080 | +33 | +3.2% | 68,100 |
2020/08/07 | 1,060 | 1,060 | 1,028 | 1,047 | -18 | -1.7% | 62,900 |
2020/08/06 | 1,059 | 1,067 | 1,042 | 1,065 | +3 | +0.3% | 62,600 |
2020/08/05 | 1,071 | 1,071 | 1,041 | 1,062 | -12 | -1.1% | 59,700 |
2020/08/04 | 1,024 | 1,074 | 1,023 | 1,074 | +68 | +6.8% | 78,700 |
2020/08/03 | 1,017 | 1,055 | 1,006 | 1,006 | +1 | +0.1% | 117,700 |
2020/07/31 | 1,056 | 1,066 | 1,005 | 1,005 | -61 | -5.7% | 93,600 |
2020/07/30 | 1,095 | 1,095 | 1,063 | 1,066 | -15 | -1.4% | 72,100 |
2020/07/29 | 1,121 | 1,121 | 1,070 | 1,081 | -52 | -4.6% | 88,300 |
2020/07/28 | 1,145 | 1,157 | 1,120 | 1,133 | +11 | +1% | 83,300 |
2020/07/27 | 1,123 | 1,123 | 1,098 | 1,122 | -19 | -1.7% | 76,800 |
2020/07/22 | 1,152 | 1,158 | 1,136 | 1,141 | -6 | -0.5% | 74,900 |
2020/07/21 | 1,137 | 1,151 | 1,118 | 1,147 | +6 | +0.5% | 72,800 |
2020/07/20 | 1,136 | 1,147 | 1,109 | 1,141 | -1 | -0.1% | 46,400 |
2020/07/17 | 1,156 | 1,162 | 1,132 | 1,142 | -15 | -1.3% | 69,300 |
2020/07/16 | 1,195 | 1,216 | 1,155 | 1,157 | -9 | -0.8% | 104,800 |
2020/07/15 | 1,160 | 1,195 | 1,156 | 1,166 | +28 | +2.5% | 118,600 |
2020/07/14 | 1,121 | 1,141 | 1,107 | 1,138 | -2 | -0.2% | 80,700 |
2020/07/13 | 1,097 | 1,140 | 1,097 | 1,140 | +61 | +5.7% | 101,800 |
2020/07/10 | 1,085 | 1,088 | 1,069 | 1,079 | -1 | -0.1% | 110,700 |
2020/07/09 | 1,078 | 1,116 | 1,077 | 1,080 | +11 | +1% | 196,300 |
2020/07/08 | 1,108 | 1,110 | 1,061 | 1,069 | -45 | -4% | 120,500 |
2020/07/07 | 1,105 | 1,121 | 1,094 | 1,114 | +11 | +1% | 113,600 |
2020/07/06 | 1,068 | 1,103 | 1,061 | 1,103 | +59 | +5.7% | 102,500 |
2020/07/03 | 1,043 | 1,057 | 1,032 | 1,044 | +16 | +1.6% | 75,600 |
2020/07/02 | 1,055 | 1,060 | 1,025 | 1,028 | -24 | -2.3% | 139,600 |
2020/07/01 | 1,050 | 1,084 | 1,046 | 1,052 | +2 | +0.2% | 136,800 |
2020/06/30 | 1,084 | 1,094 | 1,047 | 1,050 | -20 | -1.9% | 138,300 |
2020/06/29 | 1,093 | 1,093 | 1,066 | 1,070 | -43 | -3.9% | 117,700 |
2020/06/26 | 1,116 | 1,122 | 1,105 | 1,113 | -2 | -0.2% | 45,000 |
2020/06/25 | 1,103 | 1,115 | 1,088 | 1,115 | -1 | -0.1% | 92,200 |
2020/06/24 | 1,136 | 1,136 | 1,110 | 1,116 | -22 | -1.9% | 84,800 |
2020/06/23 | 1,140 | 1,148 | 1,114 | 1,138 | +12 | +1.1% | 112,700 |
2020/06/22 | 1,147 | 1,147 | 1,125 | 1,126 | -27 | -2.3% | 50,400 |
2020/06/19 | 1,154 | 1,161 | 1,130 | 1,153 | -12 | -1% | 83,800 |
2020/06/18 | 1,148 | 1,173 | 1,137 | 1,165 | +26 | +2.3% | 77,200 |
2020/06/17 | 1,150 | 1,153 | 1,125 | 1,139 | -27 | -2.3% | 102,200 |
1001~
1050
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