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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 2,006 | 2,015 | 1,993 | 2,005 | -4 | -0.2% | 98,800 |
| 2017/07/10 | 2,025 | 2,034 | 2,001 | 2,009 | +5 | +0.2% | 186,700 |
| 2017/07/07 | 1,961 | 2,007 | 1,953 | 2,004 | +39 | +2% | 443,300 |
| 2017/07/06 | 1,961 | 1,968 | 1,945 | 1,965 | +2 | +0.1% | 178,800 |
| 2017/07/05 | 1,934 | 1,964 | 1,931 | 1,963 | +30 | +1.6% | 185,800 |
| 2017/07/04 | 1,964 | 1,975 | 1,917 | 1,933 | -18 | -0.9% | 275,100 |
| 2017/07/03 | 1,940 | 1,967 | 1,936 | 1,951 | +15 | +0.8% | 260,700 |
| 2017/06/30 | 1,920 | 1,941 | 1,901 | 1,936 | -1 | -0.1% | 250,600 |
| 2017/06/29 | 1,926 | 1,942 | 1,922 | 1,937 | +32 | +1.7% | 187,900 |
| 2017/06/28 | 1,923 | 1,952 | 1,903 | 1,905 | -37 | -1.9% | 460,300 |
| 2017/06/27 | 1,925 | 1,946 | 1,918 | 1,942 | +34 | +1.8% | 272,800 |
| 2017/06/26 | 1,940 | 1,940 | 1,906 | 1,908 | +5 | +0.3% | 243,500 |
| 2017/06/23 | 1,888 | 1,927 | 1,871 | 1,903 | -18 | -0.9% | 293,200 |
| 2017/06/22 | 1,898 | 1,950 | 1,895 | 1,921 | +28 | +1.5% | 854,300 |
| 2017/06/21 | 1,808 | 1,900 | 1,807 | 1,893 | +111 | +6.2% | 1,002,300 |
| 2017/06/20 | 1,767 | 1,787 | 1,763 | 1,782 | +39 | +2.2% | 305,800 |
| 2017/06/19 | 1,704 | 1,746 | 1,704 | 1,743 | +40 | +2.3% | 256,800 |
| 2017/06/16 | 1,696 | 1,726 | 1,689 | 1,703 | +12 | +0.7% | 253,900 |
| 2017/06/15 | 1,701 | 1,701 | 1,685 | 1,691 | -22 | -1.3% | 180,200 |
| 2017/06/14 | 1,729 | 1,736 | 1,712 | 1,713 | -4 | -0.2% | 223,400 |
| 2017/06/13 | 1,693 | 1,720 | 1,681 | 1,717 | +23 | +1.4% | 305,000 |
| 2017/06/12 | 1,693 | 1,709 | 1,688 | 1,694 | -13 | -0.8% | 216,400 |
| 2017/06/09 | 1,686 | 1,714 | 1,683 | 1,707 | +12 | +0.7% | 233,700 |
| 2017/06/08 | 1,702 | 1,711 | 1,688 | 1,695 | +6 | +0.4% | 292,900 |
| 2017/06/07 | 1,660 | 1,691 | 1,647 | 1,689 | +29 | +1.7% | 335,900 |
| 2017/06/06 | 1,694 | 1,697 | 1,660 | 1,660 | -35 | -2.1% | 251,300 |
| 2017/06/05 | 1,720 | 1,737 | 1,682 | 1,695 | -16 | -0.9% | 464,200 |
| 2017/06/02 | 1,691 | 1,714 | 1,682 | 1,711 | +35 | +2.1% | 328,900 |
| 2017/06/01 | 1,660 | 1,695 | 1,656 | 1,676 | +20 | +1.2% | 385,000 |
| 2017/05/31 | 1,680 | 1,680 | 1,653 | 1,656 | -28 | -1.7% | 371,500 |
| 2017/05/30 | 1,676 | 1,692 | 1,667 | 1,684 | +24 | +1.4% | 368,200 |
| 2017/05/29 | 1,683 | 1,687 | 1,652 | 1,660 | -20 | -1.2% | 532,200 |
| 2017/05/26 | 1,729 | 1,739 | 1,671 | 1,680 | -51 | -2.9% | 678,600 |
| 2017/05/25 | 1,732 | 1,745 | 1,711 | 1,731 | -4 | -0.2% | 505,000 |
| 2017/05/24 | 1,741 | 1,752 | 1,731 | 1,735 | +3 | +0.2% | 288,700 |
| 2017/05/23 | 1,734 | 1,743 | 1,728 | 1,732 | -5 | -0.3% | 336,900 |
| 2017/05/22 | 1,751 | 1,763 | 1,729 | 1,737 | -11 | -0.6% | 272,200 |
| 2017/05/19 | 1,740 | 1,752 | 1,716 | 1,748 | +20 | +1.2% | 346,100 |
| 2017/05/18 | 1,730 | 1,764 | 1,727 | 1,728 | -34 | -1.9% | 382,800 |
| 2017/05/17 | 1,797 | 1,806 | 1,760 | 1,762 | -45 | -2.5% | 503,900 |
| 2017/05/16 | 1,811 | 1,815 | 1,794 | 1,807 | -6 | -0.3% | 468,200 |
| 2017/05/15 | 1,806 | 1,824 | 1,800 | 1,813 | -7 | -0.4% | 277,400 |
| 2017/05/12 | 1,886 | 1,889 | 1,815 | 1,820 | -64 | -3.4% | 481,100 |
| 2017/05/11 | 1,930 | 1,930 | 1,854 | 1,884 | -41 | -2.1% | 589,200 |
| 2017/05/10 | 1,949 | 1,960 | 1,905 | 1,925 | -29 | -1.5% | 437,200 |
| 2017/05/09 | 1,958 | 1,974 | 1,942 | 1,954 | -1 | -0.1% | 490,100 |
| 2017/05/08 | 1,978 | 1,978 | 1,950 | 1,955 | -7 | -0.4% | 390,500 |
| 2017/05/02 | 1,970 | 1,976 | 1,938 | 1,962 | ±0 | ±0% | 297,500 |
| 2017/05/01 | 1,885 | 1,978 | 1,880 | 1,962 | +102 | +5.5% | 639,800 |
| 2017/04/28 | 1,881 | 1,881 | 1,846 | 1,860 | -14 | -0.7% | 272,300 |
1801～
1850
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
