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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 1,696 | 1,745 | 1,691 | 1,738 | +20 | +1.2% | 263,000 |
| 2024/11/18 | 1,795 | 1,811 | 1,701 | 1,718 | -93 | -5.1% | 362,100 |
| 2024/11/15 | 1,850 | 1,859 | 1,801 | 1,811 | -7 | -0.4% | 225,100 |
| 2024/11/14 | 1,756 | 1,862 | 1,756 | 1,818 | +52 | +2.9% | 297,800 |
| 2024/11/13 | 1,705 | 1,776 | 1,696 | 1,766 | -19 | -1.1% | 542,400 |
| 2024/11/12 | 1,919 | 1,927 | 1,752 | 1,785 | -87 | -4.6% | 1,104,200 |
| 2024/11/11 | 1,863 | 1,920 | 1,851 | 1,872 | +1 | +0.1% | 592,000 |
| 2024/11/08 | 1,863 | 1,876 | 1,839 | 1,871 | +35 | +1.9% | 421,500 |
| 2024/11/07 | 1,791 | 1,840 | 1,770 | 1,836 | +56 | +3.1% | 240,300 |
| 2024/11/06 | 1,770 | 1,799 | 1,762 | 1,780 | ±0 | ±0% | 127,300 |
| 2024/11/05 | 1,730 | 1,781 | 1,728 | 1,780 | +66 | +3.9% | 150,400 |
| 2024/11/01 | 1,717 | 1,734 | 1,707 | 1,714 | -31 | -1.8% | 173,300 |
| 2024/10/31 | 1,742 | 1,772 | 1,723 | 1,745 | -30 | -1.7% | 193,300 |
| 2024/10/30 | 1,791 | 1,834 | 1,775 | 1,775 | +7 | +0.4% | 669,800 |
| 2024/10/29 | 1,752 | 1,779 | 1,744 | 1,768 | +28 | +1.6% | 144,600 |
| 2024/10/28 | 1,745 | 1,778 | 1,730 | 1,740 | +19 | +1.1% | 164,400 |
| 2024/10/25 | 1,747 | 1,759 | 1,706 | 1,721 | -33 | -1.9% | 119,100 |
| 2024/10/24 | 1,724 | 1,761 | 1,719 | 1,754 | +4 | +0.2% | 95,100 |
| 2024/10/23 | 1,757 | 1,763 | 1,713 | 1,750 | -37 | -2.1% | 238,600 |
| 2024/10/22 | 1,793 | 1,814 | 1,781 | 1,787 | -20 | -1.1% | 92,100 |
| 2024/10/21 | 1,834 | 1,845 | 1,796 | 1,807 | -33 | -1.8% | 81,800 |
| 2024/10/18 | 1,831 | 1,852 | 1,821 | 1,840 | +17 | +0.9% | 101,800 |
| 2024/10/17 | 1,841 | 1,841 | 1,818 | 1,823 | -6 | -0.3% | 77,700 |
| 2024/10/16 | 1,775 | 1,835 | 1,768 | 1,829 | +28 | +1.6% | 197,000 |
| 2024/10/15 | 1,839 | 1,839 | 1,793 | 1,801 | -23 | -1.3% | 186,300 |
| 2024/10/11 | 1,831 | 1,848 | 1,808 | 1,824 | -11 | -0.6% | 116,300 |
| 2024/10/10 | 1,876 | 1,877 | 1,823 | 1,835 | -23 | -1.2% | 175,900 |
| 2024/10/09 | 1,892 | 1,900 | 1,845 | 1,858 | -17 | -0.9% | 233,100 |
| 2024/10/08 | 1,865 | 1,900 | 1,860 | 1,875 | -17 | -0.9% | 136,700 |
| 2024/10/07 | 1,905 | 1,925 | 1,880 | 1,892 | +27 | +1.4% | 168,300 |
| 2024/10/04 | 1,852 | 1,884 | 1,850 | 1,865 | +19 | +1% | 205,900 |
| 2024/10/03 | 1,873 | 1,913 | 1,846 | 1,846 | +53 | +3% | 258,200 |
| 2024/10/02 | 1,850 | 1,875 | 1,790 | 1,793 | -92 | -4.9% | 187,200 |
| 2024/10/01 | 1,822 | 1,898 | 1,822 | 1,885 | +71 | +3.9% | 181,300 |
| 2024/09/30 | 1,841 | 1,875 | 1,806 | 1,814 | -130 | -6.7% | 232,600 |
| 2024/09/27 | 1,907 | 1,946 | 1,892 | 1,944 | +35 | +1.8% | 232,700 |
| 2024/09/26 | 1,900 | 1,959 | 1,889 | 1,909 | +69 | +3.8% | 428,900 |
| 2024/09/25 | 1,796 | 1,846 | 1,784 | 1,840 | +42 | +2.3% | 267,100 |
| 2024/09/24 | 1,824 | 1,839 | 1,795 | 1,798 | +7 | +0.4% | 206,500 |
| 2024/09/20 | 1,814 | 1,840 | 1,770 | 1,791 | +6 | +0.3% | 323,500 |
| 2024/09/19 | 1,770 | 1,813 | 1,763 | 1,785 | +48 | +2.8% | 300,500 |
| 2024/09/18 | 1,704 | 1,742 | 1,701 | 1,737 | +85 | +5.1% | 238,600 |
| 2024/09/17 | 1,662 | 1,678 | 1,614 | 1,652 | +16 | +1% | 191,900 |
| 2024/09/13 | 1,660 | 1,679 | 1,629 | 1,636 | -25 | -1.5% | 170,100 |
| 2024/09/12 | 1,674 | 1,705 | 1,642 | 1,661 | +74 | +4.7% | 235,000 |
| 2024/09/11 | 1,578 | 1,636 | 1,571 | 1,587 | +11 | +0.7% | 224,400 |
| 2024/09/10 | 1,621 | 1,621 | 1,572 | 1,576 | -7 | -0.4% | 183,700 |
| 2024/09/09 | 1,536 | 1,588 | 1,527 | 1,583 | +7 | +0.4% | 163,000 |
| 2024/09/06 | 1,617 | 1,627 | 1,558 | 1,576 | -8 | -0.5% | 213,000 |
| 2024/09/05 | 1,620 | 1,639 | 1,571 | 1,584 | -42 | -2.6% | 217,500 |
101～
150
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
