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 |
---|---|---|---|---|---|---|---|
2018/03/09 | 2,798 | 2,829 | 2,756 | 2,773 | -3 | -0.1% | 178,900 |
2018/03/08 | 2,810 | 2,822 | 2,753 | 2,776 | +6 | +0.2% | 169,500 |
2018/03/07 | 2,792 | 2,796 | 2,727 | 2,770 | -47 | -1.7% | 290,700 |
2018/03/06 | 2,834 | 2,867 | 2,804 | 2,817 | +30 | +1.1% | 190,000 |
2018/03/05 | 2,827 | 2,836 | 2,750 | 2,787 | -75 | -2.6% | 276,200 |
2018/03/02 | 2,873 | 2,892 | 2,829 | 2,862 | -91 | -3.1% | 224,400 |
2018/03/01 | 2,936 | 2,983 | 2,923 | 2,953 | -41 | -1.4% | 202,000 |
2018/02/28 | 2,988 | 3,075 | 2,970 | 2,994 | -1 | ±0% | 359,800 |
2018/02/27 | 3,000 | 3,015 | 2,980 | 2,995 | +10 | +0.3% | 326,800 |
2018/02/26 | 3,080 | 3,080 | 2,960 | 2,985 | -55 | -1.8% | 341,500 |
2018/02/23 | 3,045 | 3,075 | 3,000 | 3,040 | +25 | +0.8% | 350,800 |
2018/02/22 | 2,937 | 3,025 | 2,933 | 3,015 | +73 | +2.5% | 450,000 |
2018/02/21 | 2,907 | 2,996 | 2,889 | 2,942 | +28 | +1% | 249,300 |
2018/02/20 | 2,940 | 2,977 | 2,884 | 2,914 | -35 | -1.2% | 264,500 |
2018/02/19 | 2,874 | 2,954 | 2,874 | 2,949 | +101 | +3.5% | 325,700 |
2018/02/16 | 2,800 | 2,868 | 2,784 | 2,848 | +57 | +2% | 304,800 |
2018/02/15 | 2,819 | 2,839 | 2,768 | 2,791 | +46 | +1.7% | 255,500 |
2018/02/14 | 2,800 | 2,875 | 2,702 | 2,745 | -48 | -1.7% | 529,000 |
2018/02/13 | 2,898 | 2,920 | 2,778 | 2,793 | -1 | ±0% | 450,200 |
2018/02/09 | 2,808 | 2,816 | 2,750 | 2,794 | -98 | -3.4% | 383,900 |
2018/02/08 | 2,955 | 2,987 | 2,865 | 2,892 | -19 | -0.7% | 456,900 |
2018/02/07 | 3,160 | 3,170 | 2,909 | 2,911 | -139 | -4.6% | 783,500 |
2018/02/06 | 3,100 | 3,155 | 2,974 | 3,050 | -180 | -5.6% | 752,800 |
2018/02/05 | 3,260 | 3,290 | 3,210 | 3,230 | -125 | -3.7% | 455,500 |
2018/02/02 | 3,335 | 3,375 | 3,260 | 3,355 | -20 | -0.6% | 662,100 |
2018/02/01 | 3,220 | 3,465 | 3,195 | 3,375 | +155 | +4.8% | 1,927,300 |
2018/01/31 | 3,000 | 3,220 | 2,953 | 3,220 | +502 | +18.5% | 2,648,600 |
2018/01/30 | 2,736 | 2,736 | 2,655 | 2,718 | -19 | -0.7% | 442,400 |
2018/01/29 | 2,766 | 2,766 | 2,710 | 2,737 | -21 | -0.8% | 275,400 |
2018/01/26 | 2,777 | 2,785 | 2,736 | 2,758 | -4 | -0.1% | 190,800 |
2018/01/25 | 2,830 | 2,834 | 2,743 | 2,762 | -102 | -3.6% | 378,300 |
2018/01/24 | 2,919 | 2,926 | 2,861 | 2,864 | -58 | -2% | 182,100 |
2018/01/23 | 2,932 | 2,932 | 2,891 | 2,922 | +6 | +0.2% | 203,400 |
2018/01/22 | 2,915 | 2,931 | 2,887 | 2,916 | +30 | +1% | 208,800 |
2018/01/19 | 2,900 | 2,925 | 2,882 | 2,886 | -2 | -0.1% | 212,200 |
2018/01/18 | 2,925 | 2,941 | 2,887 | 2,888 | -4 | -0.1% | 270,200 |
2018/01/17 | 2,862 | 2,899 | 2,809 | 2,892 | -22 | -0.8% | 283,100 |
2018/01/16 | 2,900 | 2,926 | 2,885 | 2,914 | -7 | -0.2% | 222,000 |
2018/01/15 | 2,957 | 2,964 | 2,896 | 2,921 | +14 | +0.5% | 175,600 |
2018/01/12 | 2,936 | 2,956 | 2,901 | 2,907 | -44 | -1.5% | 217,100 |
2018/01/11 | 2,914 | 2,955 | 2,898 | 2,951 | +25 | +0.9% | 187,000 |
2018/01/10 | 2,897 | 2,935 | 2,885 | 2,926 | +46 | +1.6% | 285,100 |
2018/01/09 | 2,872 | 2,886 | 2,837 | 2,880 | +43 | +1.5% | 190,400 |
2018/01/05 | 2,842 | 2,857 | 2,819 | 2,837 | +7 | +0.2% | 136,000 |
2018/01/04 | 2,830 | 2,850 | 2,820 | 2,830 | +32 | +1.1% | 129,100 |
2017/12/29 | 2,775 | 2,812 | 2,775 | 2,798 | +29 | +1% | 92,500 |
2017/12/28 | 2,780 | 2,801 | 2,765 | 2,769 | -15 | -0.5% | 70,300 |
2017/12/27 | 2,750 | 2,806 | 2,750 | 2,784 | -5 | -0.2% | 125,100 |
2017/12/26 | 2,808 | 2,808 | 2,781 | 2,789 | -18 | -0.6% | 79,000 |
2017/12/25 | 2,824 | 2,835 | 2,781 | 2,807 | -14 | -0.5% | 121,300 |
1601~
1650
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