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 |
---|---|---|---|---|---|---|---|
2020/06/16 | 1,132 | 1,170 | 1,132 | 1,166 | +64 | +5.8% | 84,200 |
2020/06/15 | 1,162 | 1,170 | 1,102 | 1,102 | -53 | -4.6% | 72,800 |
2020/06/12 | 1,157 | 1,164 | 1,127 | 1,155 | -39 | -3.3% | 89,600 |
2020/06/11 | 1,268 | 1,268 | 1,192 | 1,194 | -95 | -7.4% | 119,400 |
2020/06/10 | 1,290 | 1,302 | 1,277 | 1,289 | +4 | +0.3% | 51,800 |
2020/06/09 | 1,323 | 1,323 | 1,274 | 1,285 | -34 | -2.6% | 66,300 |
2020/06/08 | 1,324 | 1,328 | 1,295 | 1,319 | +21 | +1.6% | 97,700 |
2020/06/05 | 1,252 | 1,302 | 1,237 | 1,298 | +61 | +4.9% | 128,300 |
2020/06/04 | 1,288 | 1,288 | 1,227 | 1,237 | -31 | -2.4% | 99,000 |
2020/06/03 | 1,259 | 1,270 | 1,242 | 1,268 | +29 | +2.3% | 120,700 |
2020/06/02 | 1,215 | 1,244 | 1,211 | 1,239 | +35 | +2.9% | 53,500 |
2020/06/01 | 1,213 | 1,217 | 1,197 | 1,204 | -21 | -1.7% | 61,700 |
2020/05/29 | 1,243 | 1,246 | 1,224 | 1,225 | -23 | -1.8% | 73,700 |
2020/05/28 | 1,225 | 1,254 | 1,219 | 1,248 | +20 | +1.6% | 97,000 |
2020/05/27 | 1,208 | 1,234 | 1,199 | 1,228 | +30 | +2.5% | 72,700 |
2020/05/26 | 1,174 | 1,201 | 1,168 | 1,198 | +32 | +2.7% | 66,800 |
2020/05/25 | 1,162 | 1,175 | 1,152 | 1,166 | +18 | +1.6% | 36,600 |
2020/05/22 | 1,174 | 1,174 | 1,144 | 1,148 | -27 | -2.3% | 54,900 |
2020/05/21 | 1,169 | 1,212 | 1,163 | 1,175 | +6 | +0.5% | 87,300 |
2020/05/20 | 1,122 | 1,175 | 1,118 | 1,169 | +51 | +4.6% | 96,800 |
2020/05/19 | 1,123 | 1,144 | 1,103 | 1,118 | -21 | -1.8% | 165,500 |
2020/05/18 | 1,154 | 1,154 | 1,121 | 1,139 | +2 | +0.2% | 99,900 |
2020/05/15 | 1,129 | 1,148 | 1,117 | 1,137 | +10 | +0.9% | 59,500 |
2020/05/14 | 1,155 | 1,163 | 1,127 | 1,127 | -52 | -4.4% | 80,500 |
2020/05/13 | 1,186 | 1,196 | 1,166 | 1,179 | -26 | -2.2% | 64,500 |
2020/05/12 | 1,231 | 1,231 | 1,200 | 1,205 | -20 | -1.6% | 87,200 |
2020/05/11 | 1,205 | 1,225 | 1,202 | 1,225 | +28 | +2.3% | 65,900 |
2020/05/08 | 1,167 | 1,202 | 1,155 | 1,197 | +49 | +4.3% | 82,000 |
2020/05/07 | 1,131 | 1,166 | 1,131 | 1,148 | +26 | +2.3% | 75,800 |
2020/05/01 | 1,163 | 1,164 | 1,118 | 1,122 | -58 | -4.9% | 66,200 |
2020/04/30 | 1,170 | 1,187 | 1,162 | 1,180 | +40 | +3.5% | 106,200 |
2020/04/28 | 1,150 | 1,151 | 1,130 | 1,140 | -11 | -1% | 66,900 |
2020/04/27 | 1,133 | 1,151 | 1,118 | 1,151 | +39 | +3.5% | 71,300 |
2020/04/24 | 1,138 | 1,138 | 1,106 | 1,112 | -31 | -2.7% | 68,800 |
2020/04/23 | 1,096 | 1,143 | 1,095 | 1,143 | +60 | +5.5% | 98,800 |
2020/04/22 | 1,087 | 1,109 | 1,057 | 1,083 | -11 | -1% | 86,500 |
2020/04/21 | 1,122 | 1,122 | 1,086 | 1,094 | -48 | -4.2% | 71,200 |
2020/04/20 | 1,115 | 1,142 | 1,112 | 1,142 | +15 | +1.3% | 76,200 |
2020/04/17 | 1,111 | 1,157 | 1,108 | 1,127 | +17 | +1.5% | 92,500 |
2020/04/16 | 1,071 | 1,111 | 1,058 | 1,110 | +29 | +2.7% | 88,400 |
2020/04/15 | 1,113 | 1,113 | 1,070 | 1,081 | -27 | -2.4% | 104,500 |
2020/04/14 | 1,095 | 1,114 | 1,075 | 1,108 | +31 | +2.9% | 70,700 |
2020/04/13 | 1,099 | 1,099 | 1,058 | 1,077 | -9 | -0.8% | 84,200 |
2020/04/10 | 1,102 | 1,110 | 1,046 | 1,086 | -31 | -2.8% | 154,900 |
2020/04/09 | 1,112 | 1,122 | 1,079 | 1,117 | +26 | +2.4% | 100,800 |
2020/04/08 | 1,109 | 1,113 | 1,029 | 1,091 | -21 | -1.9% | 172,700 |
2020/04/07 | 1,099 | 1,124 | 1,067 | 1,112 | +43 | +4% | 114,600 |
2020/04/06 | 1,026 | 1,083 | 1,005 | 1,069 | +27 | +2.6% | 104,600 |
2020/04/03 | 1,025 | 1,047 | 1,020 | 1,042 | +3 | +0.3% | 107,100 |
2020/04/02 | 1,030 | 1,058 | 1,016 | 1,039 | -29 | -2.7% | 83,000 |
1051~
1100
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