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 |
---|---|---|---|---|---|---|---|
2019/08/16 | 1,741 | 1,741 | 1,695 | 1,722 | -10 | -0.6% | 95,600 |
2019/08/15 | 1,702 | 1,732 | 1,687 | 1,732 | -27 | -1.5% | 72,300 |
2019/08/14 | 1,803 | 1,808 | 1,751 | 1,759 | -6 | -0.3% | 77,900 |
2019/08/13 | 1,737 | 1,772 | 1,729 | 1,765 | -2 | -0.1% | 111,500 |
2019/08/09 | 1,771 | 1,794 | 1,752 | 1,767 | +15 | +0.9% | 93,500 |
2019/08/08 | 1,749 | 1,760 | 1,719 | 1,752 | +3 | +0.2% | 96,900 |
2019/08/07 | 1,800 | 1,800 | 1,737 | 1,749 | -49 | -2.7% | 149,000 |
2019/08/06 | 1,789 | 1,819 | 1,760 | 1,798 | -50 | -2.7% | 235,700 |
2019/08/05 | 1,908 | 1,911 | 1,840 | 1,848 | -74 | -3.9% | 316,400 |
2019/08/02 | 1,931 | 1,943 | 1,909 | 1,922 | -27 | -1.4% | 272,000 |
2019/08/01 | 1,883 | 1,978 | 1,864 | 1,949 | +35 | +1.8% | 388,900 |
2019/07/31 | 1,907 | 1,986 | 1,874 | 1,914 | +98 | +5.4% | 704,600 |
2019/07/30 | 1,823 | 1,837 | 1,797 | 1,816 | -8 | -0.4% | 228,600 |
2019/07/29 | 1,815 | 1,824 | 1,796 | 1,824 | +17 | +0.9% | 148,500 |
2019/07/26 | 1,791 | 1,814 | 1,776 | 1,807 | +11 | +0.6% | 163,500 |
2019/07/25 | 1,784 | 1,805 | 1,771 | 1,796 | +21 | +1.2% | 160,600 |
2019/07/24 | 1,741 | 1,789 | 1,740 | 1,775 | +34 | +2% | 239,500 |
2019/07/23 | 1,684 | 1,750 | 1,665 | 1,741 | +73 | +4.4% | 222,700 |
2019/07/22 | 1,660 | 1,700 | 1,645 | 1,668 | +5 | +0.3% | 155,100 |
2019/07/19 | 1,620 | 1,685 | 1,619 | 1,663 | +60 | +3.7% | 164,800 |
2019/07/18 | 1,620 | 1,622 | 1,594 | 1,603 | -8 | -0.5% | 129,800 |
2019/07/17 | 1,615 | 1,628 | 1,603 | 1,611 | -3 | -0.2% | 100,900 |
2019/07/16 | 1,614 | 1,627 | 1,603 | 1,614 | -16 | -1% | 79,800 |
2019/07/12 | 1,636 | 1,655 | 1,623 | 1,630 | -17 | -1% | 74,300 |
2019/07/11 | 1,625 | 1,653 | 1,625 | 1,647 | +34 | +2.1% | 90,900 |
2019/07/10 | 1,591 | 1,622 | 1,579 | 1,613 | +21 | +1.3% | 87,000 |
2019/07/09 | 1,595 | 1,604 | 1,580 | 1,592 | -3 | -0.2% | 87,400 |
2019/07/08 | 1,601 | 1,607 | 1,584 | 1,595 | -15 | -0.9% | 66,600 |
2019/07/05 | 1,602 | 1,620 | 1,593 | 1,610 | +14 | +0.9% | 63,100 |
2019/07/04 | 1,589 | 1,597 | 1,578 | 1,596 | +20 | +1.3% | 82,700 |
2019/07/03 | 1,592 | 1,592 | 1,566 | 1,576 | -10 | -0.6% | 114,900 |
2019/07/02 | 1,580 | 1,594 | 1,571 | 1,586 | -17 | -1.1% | 162,100 |
2019/07/01 | 1,581 | 1,627 | 1,579 | 1,603 | +53 | +3.4% | 204,800 |
2019/06/28 | 1,534 | 1,550 | 1,513 | 1,550 | +13 | +0.8% | 122,400 |
2019/06/27 | 1,494 | 1,538 | 1,490 | 1,537 | +39 | +2.6% | 82,700 |
2019/06/26 | 1,492 | 1,553 | 1,492 | 1,498 | -4 | -0.3% | 109,700 |
2019/06/25 | 1,511 | 1,533 | 1,496 | 1,502 | -11 | -0.7% | 77,000 |
2019/06/24 | 1,495 | 1,517 | 1,469 | 1,513 | +4 | +0.3% | 109,800 |
2019/06/21 | 1,500 | 1,528 | 1,500 | 1,509 | +26 | +1.8% | 345,900 |
2019/06/20 | 1,490 | 1,490 | 1,464 | 1,483 | -11 | -0.7% | 97,600 |
2019/06/19 | 1,489 | 1,500 | 1,477 | 1,494 | +58 | +4% | 119,500 |
2019/06/18 | 1,445 | 1,460 | 1,427 | 1,436 | -10 | -0.7% | 74,300 |
2019/06/17 | 1,451 | 1,453 | 1,428 | 1,446 | -14 | -1% | 78,100 |
2019/06/14 | 1,483 | 1,483 | 1,451 | 1,460 | -20 | -1.4% | 107,600 |
2019/06/13 | 1,510 | 1,515 | 1,464 | 1,480 | -56 | -3.6% | 81,900 |
2019/06/12 | 1,543 | 1,554 | 1,530 | 1,536 | +7 | +0.5% | 84,200 |
2019/06/11 | 1,516 | 1,535 | 1,508 | 1,529 | +10 | +0.7% | 86,600 |
2019/06/10 | 1,523 | 1,534 | 1,509 | 1,519 | +8 | +0.5% | 80,100 |
2019/06/07 | 1,481 | 1,515 | 1,477 | 1,511 | +37 | +2.5% | 78,100 |
2019/06/06 | 1,544 | 1,546 | 1,474 | 1,474 | -66 | -4.3% | 113,400 |
1251~
1300
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