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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 1,588 | 1,590 | 1,545 | 1,555 | -9 | -0.6% | 243,400 |
| 2024/12/30 | 1,564 | 1,584 | 1,555 | 1,564 | +4 | +0.3% | 169,000 |
| 2024/12/27 | 1,542 | 1,580 | 1,542 | 1,560 | +33 | +2.2% | 247,900 |
| 2024/12/26 | 1,516 | 1,544 | 1,507 | 1,527 | +3 | +0.2% | 193,000 |
| 2024/12/25 | 1,506 | 1,524 | 1,498 | 1,524 | +21 | +1.4% | 137,300 |
| 2024/12/24 | 1,540 | 1,540 | 1,500 | 1,503 | -34 | -2.2% | 109,200 |
| 2024/12/23 | 1,495 | 1,537 | 1,486 | 1,537 | +49 | +3.3% | 209,900 |
| 2024/12/20 | 1,486 | 1,503 | 1,477 | 1,488 | +1 | +0.1% | 284,300 |
| 2024/12/19 | 1,480 | 1,498 | 1,467 | 1,487 | -30 | -2% | 245,000 |
| 2024/12/18 | 1,553 | 1,560 | 1,509 | 1,517 | -48 | -3.1% | 263,600 |
| 2024/12/17 | 1,569 | 1,592 | 1,558 | 1,565 | -3 | -0.2% | 378,100 |
| 2024/12/16 | 1,528 | 1,584 | 1,517 | 1,568 | +46 | +3% | 510,800 |
| 2024/12/13 | 1,456 | 1,527 | 1,453 | 1,522 | +60 | +4.1% | 543,200 |
| 2024/12/12 | 1,480 | 1,486 | 1,457 | 1,462 | -6 | -0.4% | 310,700 |
| 2024/12/11 | 1,451 | 1,473 | 1,437 | 1,468 | +10 | +0.7% | 205,200 |
| 2024/12/10 | 1,500 | 1,509 | 1,451 | 1,458 | -23 | -1.6% | 370,600 |
| 2024/12/09 | 1,463 | 1,490 | 1,463 | 1,481 | +26 | +1.8% | 304,100 |
| 2024/12/06 | 1,445 | 1,468 | 1,442 | 1,455 | +10 | +0.7% | 256,400 |
| 2024/12/05 | 1,430 | 1,451 | 1,419 | 1,445 | +33 | +2.3% | 320,900 |
| 2024/12/04 | 1,452 | 1,461 | 1,402 | 1,412 | -40 | -2.8% | 411,100 |
| 2024/12/03 | 1,444 | 1,464 | 1,441 | 1,452 | +11 | +0.8% | 228,200 |
| 2024/12/02 | 1,433 | 1,453 | 1,431 | 1,441 | -7 | -0.5% | 178,900 |
| 2024/11/29 | 1,444 | 1,460 | 1,430 | 1,448 | ±0 | ±0% | 180,600 |
| 2024/11/28 | 1,428 | 1,463 | 1,422 | 1,448 | +11 | +0.8% | 430,500 |
| 2024/11/27 | 1,460 | 1,465 | 1,423 | 1,437 | -23 | -1.6% | 429,100 |
| 2024/11/26 | 1,453 | 1,468 | 1,431 | 1,460 | -14 | -0.9% | 607,400 |
| 2024/11/25 | 1,516 | 1,518 | 1,473 | 1,474 | -37 | -2.4% | 905,600 |
| 2024/11/22 | 1,505 | 1,542 | 1,486 | 1,511 | +36 | +2.4% | 1,299,500 |
| 2024/11/21 | 1,600 | 1,600 | 1,464 | 1,475 | -344 | -18.9% | 3,304,700 |
| 2024/11/20 | 1,746 | 1,821 | 1,732 | 1,819 | +81 | +4.7% | 263,500 |
| 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 |
101～
150
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
