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 |
---|---|---|---|---|---|---|---|
2018/05/24 | 1,819 | 1,819 | 1,776 | 1,792 | -36 | -2% | 583,700 |
2018/05/23 | 1,820 | 1,833 | 1,800 | 1,828 | +4 | +0.2% | 658,900 |
2018/05/22 | 1,922 | 1,923 | 1,808 | 1,824 | -148 | -7.5% | 1,457,200 |
2018/05/21 | 1,995 | 2,005 | 1,966 | 1,972 | -4 | -0.2% | 225,400 |
2018/05/18 | 1,955 | 1,991 | 1,932 | 1,976 | +33 | +1.7% | 367,000 |
2018/05/17 | 1,982 | 2,016 | 1,938 | 1,943 | -41 | -2.1% | 441,100 |
2018/05/16 | 2,016 | 2,045 | 1,980 | 1,984 | -7 | -0.4% | 485,500 |
2018/05/15 | 2,019 | 2,042 | 1,984 | 1,991 | -19 | -0.9% | 293,700 |
2018/05/14 | 1,989 | 2,026 | 1,968 | 2,010 | +4 | +0.2% | 319,000 |
2018/05/11 | 1,975 | 2,018 | 1,972 | 2,006 | +58 | +3% | 354,800 |
2018/05/10 | 1,950 | 1,985 | 1,933 | 1,948 | +17 | +0.9% | 410,200 |
2018/05/09 | 1,987 | 1,993 | 1,930 | 1,931 | -48 | -2.4% | 435,500 |
2018/05/08 | 1,990 | 2,009 | 1,955 | 1,979 | -3 | -0.2% | 625,300 |
2018/05/07 | 1,936 | 1,997 | 1,925 | 1,982 | +75 | +3.9% | 800,500 |
2018/05/02 | 1,933 | 1,942 | 1,805 | 1,907 | -166 | -8% | 2,634,700 |
2018/05/01 | 2,073 | 2,073 | 2,073 | 2,073 | -500 | -19.4% | 106,400 |
2018/04/27 | 2,692 | 2,700 | 2,537 | 2,573 | -109 | -4.1% | 287,100 |
2018/04/26 | 2,669 | 2,696 | 2,649 | 2,682 | +46 | +1.7% | 167,500 |
2018/04/25 | 2,635 | 2,644 | 2,607 | 2,636 | -34 | -1.3% | 109,100 |
2018/04/24 | 2,671 | 2,725 | 2,650 | 2,670 | +27 | +1% | 251,300 |
2018/04/23 | 2,561 | 2,660 | 2,550 | 2,643 | +90 | +3.5% | 243,500 |
2018/04/20 | 2,551 | 2,567 | 2,491 | 2,553 | -14 | -0.5% | 229,200 |
2018/04/19 | 2,620 | 2,620 | 2,545 | 2,567 | -33 | -1.3% | 322,000 |
2018/04/18 | 2,606 | 2,626 | 2,580 | 2,600 | +20 | +0.8% | 234,500 |
2018/04/17 | 2,618 | 2,630 | 2,556 | 2,580 | -47 | -1.8% | 138,800 |
2018/04/16 | 2,659 | 2,667 | 2,602 | 2,627 | -10 | -0.4% | 99,800 |
2018/04/13 | 2,590 | 2,649 | 2,590 | 2,637 | +64 | +2.5% | 180,700 |
2018/04/12 | 2,634 | 2,634 | 2,556 | 2,573 | -64 | -2.4% | 153,800 |
2018/04/11 | 2,618 | 2,651 | 2,608 | 2,637 | +15 | +0.6% | 120,500 |
2018/04/10 | 2,607 | 2,629 | 2,569 | 2,622 | +15 | +0.6% | 166,100 |
2018/04/09 | 2,590 | 2,615 | 2,566 | 2,607 | -11 | -0.4% | 126,400 |
2018/04/06 | 2,610 | 2,649 | 2,596 | 2,618 | +1 | ±0% | 192,900 |
2018/04/05 | 2,641 | 2,658 | 2,585 | 2,617 | +13 | +0.5% | 127,600 |
2018/04/04 | 2,640 | 2,668 | 2,596 | 2,604 | -16 | -0.6% | 181,600 |
2018/04/03 | 2,596 | 2,623 | 2,558 | 2,620 | -13 | -0.5% | 186,600 |
2018/04/02 | 2,640 | 2,664 | 2,631 | 2,633 | +34 | +1.3% | 134,000 |
2018/03/30 | 2,600 | 2,608 | 2,565 | 2,599 | +18 | +0.7% | 169,300 |
2018/03/29 | 2,629 | 2,629 | 2,558 | 2,581 | -28 | -1.1% | 140,300 |
2018/03/28 | 2,596 | 2,625 | 2,569 | 2,609 | -65 | -2.4% | 118,200 |
2018/03/27 | 2,634 | 2,680 | 2,627 | 2,674 | +90 | +3.5% | 193,000 |
2018/03/26 | 2,610 | 2,623 | 2,532 | 2,584 | -46 | -1.7% | 249,300 |
2018/03/23 | 2,650 | 2,655 | 2,603 | 2,630 | -85 | -3.1% | 260,200 |
2018/03/22 | 2,735 | 2,744 | 2,695 | 2,715 | -2 | -0.1% | 123,500 |
2018/03/20 | 2,720 | 2,726 | 2,664 | 2,717 | -35 | -1.3% | 332,500 |
2018/03/19 | 2,812 | 2,812 | 2,727 | 2,752 | -85 | -3% | 199,100 |
2018/03/16 | 2,879 | 2,885 | 2,822 | 2,837 | -42 | -1.5% | 181,500 |
2018/03/15 | 2,830 | 2,885 | 2,807 | 2,879 | +71 | +2.5% | 270,500 |
2018/03/14 | 2,845 | 2,845 | 2,799 | 2,808 | -47 | -1.6% | 167,300 |
2018/03/13 | 2,872 | 2,872 | 2,807 | 2,855 | -34 | -1.2% | 217,700 |
2018/03/12 | 2,823 | 2,899 | 2,818 | 2,889 | +116 | +4.2% | 210,100 |
1551~
1600
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