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 |
|---|---|---|---|---|---|---|---|
| 2018/08/29 | 1,314 | 1,367 | 1,314 | 1,351 | +42 | +3.2% | 312,300 |
| 2018/08/28 | 1,347 | 1,350 | 1,299 | 1,309 | -8 | -0.6% | 232,500 |
| 2018/08/27 | 1,271 | 1,324 | 1,264 | 1,317 | +52 | +4.1% | 263,200 |
| 2018/08/24 | 1,294 | 1,308 | 1,257 | 1,265 | -12 | -0.9% | 194,000 |
| 2018/08/23 | 1,274 | 1,290 | 1,261 | 1,277 | +19 | +1.5% | 346,400 |
| 2018/08/22 | 1,233 | 1,266 | 1,222 | 1,258 | +39 | +3.2% | 337,300 |
| 2018/08/21 | 1,198 | 1,225 | 1,198 | 1,219 | +18 | +1.5% | 202,300 |
| 2018/08/20 | 1,164 | 1,206 | 1,153 | 1,201 | +28 | +2.4% | 431,800 |
| 2018/08/17 | 1,182 | 1,208 | 1,167 | 1,173 | -2 | -0.2% | 421,700 |
| 2018/08/16 | 1,150 | 1,182 | 1,138 | 1,175 | +9 | +0.8% | 408,200 |
| 2018/08/15 | 1,180 | 1,182 | 1,151 | 1,166 | -32 | -2.7% | 437,700 |
| 2018/08/14 | 1,173 | 1,202 | 1,173 | 1,198 | +26 | +2.2% | 565,700 |
| 2018/08/13 | 1,176 | 1,190 | 1,159 | 1,172 | -18 | -1.5% | 447,500 |
| 2018/08/10 | 1,216 | 1,223 | 1,181 | 1,190 | -46 | -3.7% | 706,900 |
| 2018/08/09 | 1,200 | 1,237 | 1,190 | 1,236 | +33 | +2.7% | 542,300 |
| 2018/08/08 | 1,205 | 1,207 | 1,184 | 1,203 | -1 | -0.1% | 569,200 |
| 2018/08/07 | 1,182 | 1,220 | 1,181 | 1,204 | +31 | +2.6% | 866,900 |
| 2018/08/06 | 1,243 | 1,290 | 1,166 | 1,173 | -350 | -23% | 1,972,200 |
| 2018/08/03 | 1,540 | 1,554 | 1,506 | 1,523 | -10 | -0.7% | 226,700 |
| 2018/08/02 | 1,534 | 1,559 | 1,521 | 1,533 | -10 | -0.6% | 328,600 |
| 2018/08/01 | 1,508 | 1,544 | 1,490 | 1,543 | +50 | +3.3% | 374,800 |
| 2018/07/31 | 1,543 | 1,562 | 1,490 | 1,493 | -90 | -5.7% | 515,400 |
| 2018/07/30 | 1,568 | 1,599 | 1,565 | 1,583 | ±0 | ±0% | 218,100 |
| 2018/07/27 | 1,578 | 1,590 | 1,567 | 1,583 | +4 | +0.3% | 114,300 |
| 2018/07/26 | 1,552 | 1,580 | 1,546 | 1,579 | +25 | +1.6% | 136,600 |
| 2018/07/25 | 1,553 | 1,571 | 1,546 | 1,554 | -10 | -0.6% | 152,500 |
| 2018/07/24 | 1,565 | 1,590 | 1,560 | 1,564 | +4 | +0.3% | 139,400 |
| 2018/07/23 | 1,520 | 1,566 | 1,509 | 1,560 | +7 | +0.5% | 282,100 |
| 2018/07/20 | 1,561 | 1,581 | 1,539 | 1,553 | -12 | -0.8% | 305,500 |
| 2018/07/19 | 1,540 | 1,576 | 1,531 | 1,565 | +23 | +1.5% | 164,000 |
| 2018/07/18 | 1,567 | 1,578 | 1,541 | 1,542 | -14 | -0.9% | 162,900 |
| 2018/07/17 | 1,540 | 1,562 | 1,529 | 1,556 | ±0 | ±0% | 193,900 |
| 2018/07/13 | 1,538 | 1,563 | 1,523 | 1,556 | +24 | +1.6% | 183,300 |
| 2018/07/12 | 1,531 | 1,538 | 1,513 | 1,532 | +1 | +0.1% | 187,500 |
| 2018/07/11 | 1,530 | 1,536 | 1,505 | 1,531 | -7 | -0.5% | 214,800 |
| 2018/07/10 | 1,523 | 1,551 | 1,516 | 1,538 | +24 | +1.6% | 174,500 |
| 2018/07/09 | 1,511 | 1,522 | 1,490 | 1,514 | +15 | +1% | 146,800 |
| 2018/07/06 | 1,476 | 1,505 | 1,462 | 1,499 | +32 | +2.2% | 372,200 |
| 2018/07/05 | 1,500 | 1,515 | 1,462 | 1,467 | -39 | -2.6% | 267,000 |
| 2018/07/04 | 1,514 | 1,527 | 1,502 | 1,506 | -24 | -1.6% | 193,000 |
| 2018/07/03 | 1,584 | 1,585 | 1,520 | 1,530 | -55 | -3.5% | 308,000 |
| 2018/07/02 | 1,601 | 1,625 | 1,582 | 1,585 | -6 | -0.4% | 239,400 |
| 2018/06/29 | 1,579 | 1,596 | 1,561 | 1,591 | +14 | +0.9% | 212,400 |
| 2018/06/28 | 1,565 | 1,578 | 1,540 | 1,577 | +15 | +1% | 187,400 |
| 2018/06/27 | 1,570 | 1,573 | 1,540 | 1,562 | +2 | +0.1% | 201,200 |
| 2018/06/26 | 1,540 | 1,571 | 1,524 | 1,560 | +14 | +0.9% | 197,500 |
| 2018/06/25 | 1,562 | 1,580 | 1,542 | 1,546 | -23 | -1.5% | 148,700 |
| 2018/06/22 | 1,558 | 1,572 | 1,540 | 1,569 | -6 | -0.4% | 352,700 |
| 2018/06/21 | 1,600 | 1,600 | 1,574 | 1,575 | -32 | -2% | 295,200 |
| 2018/06/20 | 1,590 | 1,607 | 1,556 | 1,607 | +28 | +1.8% | 292,800 |
1651～
1700
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
