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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,255 | 1,264 | 1,239 | 1,250 | -1 | -0.1% | 179,900 |
| 2024/04/11 | 1,238 | 1,273 | 1,238 | 1,251 | -17 | -1.3% | 141,200 |
| 2024/04/10 | 1,263 | 1,298 | 1,255 | 1,268 | +2 | +0.2% | 178,800 |
| 2024/04/09 | 1,227 | 1,266 | 1,227 | 1,266 | +41 | +3.3% | 199,700 |
| 2024/04/08 | 1,243 | 1,251 | 1,221 | 1,225 | +11 | +0.9% | 187,600 |
| 2024/04/05 | 1,215 | 1,229 | 1,203 | 1,214 | -19 | -1.5% | 147,200 |
| 2024/04/04 | 1,226 | 1,237 | 1,212 | 1,233 | +21 | +1.7% | 206,200 |
| 2024/04/03 | 1,220 | 1,233 | 1,195 | 1,212 | -16 | -1.3% | 167,300 |
| 2024/04/02 | 1,260 | 1,265 | 1,228 | 1,228 | -23 | -1.8% | 173,200 |
| 2024/04/01 | 1,265 | 1,265 | 1,236 | 1,251 | -14 | -1.1% | 185,700 |
| 2024/03/29 | 1,225 | 1,267 | 1,214 | 1,265 | +39 | +3.2% | 232,500 |
| 2024/03/28 | 1,211 | 1,255 | 1,205 | 1,226 | +23 | +1.9% | 201,600 |
| 2024/03/27 | 1,201 | 1,221 | 1,192 | 1,203 | +1 | +0.1% | 240,600 |
| 2024/03/26 | 1,193 | 1,211 | 1,188 | 1,202 | -6 | -0.5% | 126,700 |
| 2024/03/25 | 1,241 | 1,241 | 1,201 | 1,208 | -32 | -2.6% | 275,400 |
| 2024/03/22 | 1,241 | 1,278 | 1,230 | 1,240 | -2 | -0.2% | 427,800 |
| 2024/03/21 | 1,185 | 1,253 | 1,182 | 1,242 | +71 | +6.1% | 545,700 |
| 2024/03/19 | 1,154 | 1,174 | 1,147 | 1,171 | +28 | +2.4% | 156,800 |
| 2024/03/18 | 1,149 | 1,157 | 1,137 | 1,143 | +5 | +0.4% | 155,800 |
| 2024/03/15 | 1,125 | 1,140 | 1,120 | 1,138 | +15 | +1.3% | 148,600 |
| 2024/03/14 | 1,118 | 1,128 | 1,102 | 1,123 | -1 | -0.1% | 223,600 |
| 2024/03/13 | 1,150 | 1,157 | 1,115 | 1,124 | -33 | -2.9% | 302,900 |
| 2024/03/12 | 1,132 | 1,162 | 1,122 | 1,157 | +18 | +1.6% | 219,200 |
| 2024/03/11 | 1,180 | 1,180 | 1,127 | 1,139 | -71 | -5.9% | 318,200 |
| 2024/03/08 | 1,201 | 1,228 | 1,196 | 1,210 | -3 | -0.2% | 139,300 |
| 2024/03/07 | 1,222 | 1,236 | 1,201 | 1,213 | +9 | +0.7% | 195,200 |
| 2024/03/06 | 1,164 | 1,211 | 1,164 | 1,204 | +20 | +1.7% | 184,500 |
| 2024/03/05 | 1,155 | 1,188 | 1,146 | 1,184 | +22 | +1.9% | 166,600 |
| 2024/03/04 | 1,178 | 1,184 | 1,156 | 1,162 | -28 | -2.4% | 332,400 |
| 2024/03/01 | 1,205 | 1,205 | 1,158 | 1,190 | -10 | -0.8% | 375,200 |
| 2024/02/29 | 1,188 | 1,207 | 1,160 | 1,200 | +24 | +2% | 378,000 |
| 2024/02/28 | 1,170 | 1,183 | 1,158 | 1,176 | +21 | +1.8% | 209,000 |
| 2024/02/27 | 1,138 | 1,184 | 1,138 | 1,155 | +15 | +1.3% | 351,500 |
| 2024/02/26 | 1,095 | 1,152 | 1,089 | 1,140 | +59 | +5.5% | 389,300 |
| 2024/02/22 | 1,079 | 1,090 | 1,074 | 1,081 | +6 | +0.6% | 155,900 |
| 2024/02/21 | 1,088 | 1,092 | 1,073 | 1,075 | -13 | -1.2% | 189,900 |
| 2024/02/20 | 1,121 | 1,121 | 1,080 | 1,088 | -38 | -3.4% | 336,000 |
| 2024/02/19 | 1,104 | 1,130 | 1,100 | 1,126 | +41 | +3.8% | 221,000 |
| 2024/02/16 | 1,072 | 1,104 | 1,061 | 1,085 | +4 | +0.4% | 300,100 |
| 2024/02/15 | 1,184 | 1,184 | 1,081 | 1,081 | -40 | -3.6% | 591,900 |
| 2024/02/14 | 1,164 | 1,167 | 1,106 | 1,121 | -34 | -2.9% | 330,200 |
| 2024/02/13 | 1,132 | 1,156 | 1,131 | 1,155 | +26 | +2.3% | 286,700 |
| 2024/02/09 | 1,128 | 1,138 | 1,119 | 1,129 | -2 | -0.2% | 119,800 |
| 2024/02/08 | 1,148 | 1,149 | 1,114 | 1,131 | ±0 | ±0% | 162,300 |
| 2024/02/07 | 1,120 | 1,139 | 1,112 | 1,131 | +6 | +0.5% | 152,000 |
| 2024/02/06 | 1,124 | 1,130 | 1,112 | 1,125 | +2 | +0.2% | 133,400 |
| 2024/02/05 | 1,110 | 1,131 | 1,106 | 1,123 | +20 | +1.8% | 125,000 |
| 2024/02/02 | 1,086 | 1,107 | 1,081 | 1,103 | +18 | +1.7% | 142,300 |
| 2024/02/01 | 1,095 | 1,097 | 1,083 | 1,085 | -9 | -0.8% | 116,400 |
| 2024/01/31 | 1,102 | 1,102 | 1,080 | 1,094 | -8 | -0.7% | 103,300 |
151～
200
件表示中 / 3585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 | 147,500円 | +10.3% | +51.0% | 3.39% | 9.41倍 | 0.56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 |
| ミツバ | 83,800円 | -1.8% | -26.2% | 1.19% | 3.60倍 | 0.42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 |
| 大崎電 | 76,400円 | +2.0% | -16.2% | 2.62% | 13.12倍 | 0.69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 |
| ヨコオ | 150,000円 | +6.6% | -1.6% | 3.20% | 14.88倍 | 0.70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 |
| メルコ | 216,200円 | -8.8% | +101.9% | 4.63% | 9.67倍 | 0.55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月末スピンオフへ |
市場注目の銘柄
チャート関連のコラム
