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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,472 | 1,479 | 1,421 | 1,436 | -15 | -1% | 340,100 |
| 2018/12/10 | 1,460 | 1,470 | 1,427 | 1,451 | -39 | -2.6% | 201,000 |
| 2018/12/07 | 1,520 | 1,558 | 1,488 | 1,490 | -11 | -0.7% | 276,800 |
| 2018/12/06 | 1,506 | 1,528 | 1,478 | 1,501 | -5 | -0.3% | 412,200 |
| 2018/12/05 | 1,500 | 1,533 | 1,488 | 1,506 | -19 | -1.2% | 213,800 |
| 2018/12/04 | 1,556 | 1,557 | 1,505 | 1,525 | -52 | -3.3% | 361,600 |
| 2018/12/03 | 1,561 | 1,598 | 1,560 | 1,577 | +30 | +1.9% | 214,900 |
| 2018/11/30 | 1,555 | 1,570 | 1,543 | 1,547 | -2 | -0.1% | 209,000 |
| 2018/11/29 | 1,575 | 1,592 | 1,533 | 1,549 | -26 | -1.7% | 291,700 |
| 2018/11/28 | 1,534 | 1,575 | 1,534 | 1,575 | +42 | +2.7% | 155,000 |
| 2018/11/27 | 1,536 | 1,559 | 1,512 | 1,533 | -2 | -0.1% | 175,500 |
| 2018/11/26 | 1,511 | 1,555 | 1,503 | 1,535 | +32 | +2.1% | 234,200 |
| 2018/11/22 | 1,517 | 1,550 | 1,488 | 1,503 | -9 | -0.6% | 274,700 |
| 2018/11/21 | 1,486 | 1,538 | 1,486 | 1,512 | -4 | -0.3% | 263,100 |
| 2018/11/20 | 1,479 | 1,521 | 1,473 | 1,516 | +3 | +0.2% | 267,300 |
| 2018/11/19 | 1,523 | 1,548 | 1,505 | 1,513 | +6 | +0.4% | 227,300 |
| 2018/11/16 | 1,539 | 1,551 | 1,502 | 1,507 | -45 | -2.9% | 200,800 |
| 2018/11/15 | 1,566 | 1,588 | 1,534 | 1,552 | -22 | -1.4% | 193,000 |
| 2018/11/14 | 1,563 | 1,596 | 1,549 | 1,574 | +7 | +0.4% | 377,300 |
| 2018/11/13 | 1,542 | 1,589 | 1,527 | 1,567 | -38 | -2.4% | 283,300 |
| 2018/11/12 | 1,628 | 1,637 | 1,581 | 1,605 | -39 | -2.4% | 232,600 |
| 2018/11/09 | 1,635 | 1,647 | 1,602 | 1,644 | +16 | +1% | 187,000 |
| 2018/11/08 | 1,672 | 1,676 | 1,618 | 1,628 | -19 | -1.2% | 305,800 |
| 2018/11/07 | 1,645 | 1,666 | 1,632 | 1,647 | -14 | -0.8% | 262,900 |
| 2018/11/06 | 1,657 | 1,673 | 1,626 | 1,661 | +4 | +0.2% | 280,600 |
| 2018/11/05 | 1,636 | 1,671 | 1,623 | 1,657 | -4 | -0.2% | 422,700 |
| 2018/11/02 | 1,572 | 1,663 | 1,563 | 1,661 | +71 | +4.5% | 561,900 |
| 2018/11/01 | 1,603 | 1,661 | 1,581 | 1,590 | -53 | -3.2% | 725,200 |
| 2018/10/31 | 1,553 | 1,650 | 1,531 | 1,643 | +280 | +20.5% | 1,676,300 |
| 2018/10/30 | 1,336 | 1,390 | 1,320 | 1,363 | +24 | +1.8% | 509,800 |
| 2018/10/29 | 1,336 | 1,373 | 1,336 | 1,339 | +11 | +0.8% | 411,700 |
| 2018/10/26 | 1,364 | 1,384 | 1,312 | 1,328 | -27 | -2% | 499,900 |
| 2018/10/25 | 1,365 | 1,403 | 1,354 | 1,355 | -59 | -4.2% | 455,400 |
| 2018/10/24 | 1,394 | 1,429 | 1,388 | 1,414 | +49 | +3.6% | 366,500 |
| 2018/10/23 | 1,378 | 1,392 | 1,365 | 1,365 | -27 | -1.9% | 291,200 |
| 2018/10/22 | 1,369 | 1,399 | 1,358 | 1,392 | +14 | +1% | 268,700 |
| 2018/10/19 | 1,362 | 1,394 | 1,361 | 1,378 | +5 | +0.4% | 274,500 |
| 2018/10/18 | 1,416 | 1,426 | 1,371 | 1,373 | -56 | -3.9% | 405,700 |
| 2018/10/17 | 1,379 | 1,443 | 1,371 | 1,429 | +70 | +5.2% | 429,900 |
| 2018/10/16 | 1,373 | 1,395 | 1,356 | 1,359 | -25 | -1.8% | 431,700 |
| 2018/10/15 | 1,389 | 1,412 | 1,370 | 1,384 | -12 | -0.9% | 212,500 |
| 2018/10/12 | 1,348 | 1,406 | 1,348 | 1,396 | +39 | +2.9% | 237,300 |
| 2018/10/11 | 1,351 | 1,391 | 1,334 | 1,357 | -65 | -4.6% | 399,400 |
| 2018/10/10 | 1,386 | 1,432 | 1,386 | 1,422 | +66 | +4.9% | 353,400 |
| 2018/10/09 | 1,400 | 1,417 | 1,353 | 1,356 | -56 | -4% | 432,400 |
| 2018/10/05 | 1,460 | 1,468 | 1,410 | 1,412 | -46 | -3.2% | 463,800 |
| 2018/10/04 | 1,452 | 1,486 | 1,438 | 1,458 | +12 | +0.8% | 374,300 |
| 2018/10/03 | 1,441 | 1,472 | 1,439 | 1,446 | +7 | +0.5% | 284,100 |
| 2018/10/02 | 1,450 | 1,480 | 1,434 | 1,439 | -18 | -1.2% | 303,300 |
| 2018/10/01 | 1,437 | 1,478 | 1,436 | 1,457 | +24 | +1.7% | 296,300 |
1451～
1500
件表示中 / 3586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 | 151,100円 | +10.3% | +51.0% | 3.31% | 9.64倍 | 0.57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 |
| ＫＯＡ | 99,800円 | -3.1% | -81.5% | 4.01% | 462.04倍 | 0.47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 |
| ミツバ | 86,900円 | -1.8% | -26.2% | 1.15% | 3.74倍 | 0.43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 |
| ヨコオ | 153,000円 | +6.6% | -1.6% | 3.14% | 15.18倍 | 0.72倍 |
|
自動車用アンテナ国内大手。半導体・スマホ用の回路検査機器が収益源。医療用カテーテル育成 |
| 大崎電 | 75,400円 | +2.0% | -16.2% | 2.65% | 12.95倍 | 0.68倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
市場注目の銘柄
チャート関連のコラム
