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 |
|---|---|---|---|---|---|---|---|
| 2018/11/12 | 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 |
| 2018/09/28 | 1,437 | 1,444 | 1,410 | 1,433 | +26 | +1.8% | 203,300 |
| 2018/09/27 | 1,449 | 1,449 | 1,405 | 1,407 | -50 | -3.4% | 280,900 |
| 2018/09/26 | 1,457 | 1,472 | 1,439 | 1,457 | +20 | +1.4% | 230,200 |
| 2018/09/25 | 1,419 | 1,439 | 1,396 | 1,437 | +13 | +0.9% | 241,300 |
| 2018/09/21 | 1,379 | 1,441 | 1,379 | 1,424 | +59 | +4.3% | 417,200 |
| 2018/09/20 | 1,437 | 1,437 | 1,356 | 1,365 | -61 | -4.3% | 594,700 |
| 2018/09/19 | 1,431 | 1,450 | 1,424 | 1,426 | +18 | +1.3% | 390,400 |
| 2018/09/18 | 1,395 | 1,432 | 1,384 | 1,408 | +3 | +0.2% | 370,000 |
| 2018/09/14 | 1,380 | 1,419 | 1,379 | 1,405 | +24 | +1.7% | 454,500 |
| 2018/09/13 | 1,365 | 1,406 | 1,355 | 1,381 | +15 | +1.1% | 276,800 |
| 2018/09/12 | 1,392 | 1,419 | 1,362 | 1,366 | -23 | -1.7% | 340,500 |
| 2018/09/11 | 1,377 | 1,413 | 1,377 | 1,389 | +16 | +1.2% | 309,700 |
| 2018/09/10 | 1,374 | 1,416 | 1,363 | 1,373 | -15 | -1.1% | 542,700 |
| 2018/09/07 | 1,475 | 1,482 | 1,375 | 1,388 | -107 | -7.2% | 814,800 |
| 2018/09/06 | 1,507 | 1,514 | 1,482 | 1,495 | -12 | -0.8% | 406,000 |
| 2018/09/05 | 1,501 | 1,531 | 1,484 | 1,507 | +9 | +0.6% | 537,000 |
| 2018/09/04 | 1,495 | 1,523 | 1,479 | 1,498 | -2 | -0.1% | 483,100 |
| 2018/09/03 | 1,570 | 1,579 | 1,469 | 1,500 | -58 | -3.7% | 1,574,100 |
| 2018/08/31 | 1,500 | 1,572 | 1,450 | 1,558 | +197 | +14.5% | 2,759,400 |
| 2018/08/30 | 1,381 | 1,384 | 1,348 | 1,361 | +10 | +0.7% | 351,800 |
1601～
1650
件表示中 / 3716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 | 144,300円 | -1.9% | -22.3% | 4.85% | 8.06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 |
| タムラ製 | 44,800円 | -1.8% | -15.0% | 2.23% | 22.79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 | 372,500円 | -0.2% | -44.9% | 2.15% | 15.67倍 | 0.60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 | 218,800円 | +1.3% | 0.0% | 3.38% | 9.00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 |
| ＢＵＦＦＡＬＯ | 230,300円 | -26.0% | -50.2% | 3.47% | 9.14倍 | 0.65倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺シマダヤは２４年９月末スピンオフ |
市場注目の銘柄
チャート関連のコラム
