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 |
|---|---|---|---|---|---|---|---|
| 2017/06/13 | 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 |
| 2017/04/27 | 1,881 | 1,884 | 1,858 | 1,874 | -11 | -0.6% | 217,600 |
| 2017/04/26 | 1,847 | 1,896 | 1,846 | 1,885 | +56 | +3.1% | 262,000 |
| 2017/04/25 | 1,792 | 1,839 | 1,792 | 1,829 | +33 | +1.8% | 234,900 |
| 2017/04/24 | 1,793 | 1,818 | 1,781 | 1,796 | +19 | +1.1% | 239,800 |
| 2017/04/21 | 1,746 | 1,780 | 1,730 | 1,777 | +48 | +2.8% | 235,700 |
| 2017/04/20 | 1,721 | 1,751 | 1,718 | 1,729 | -1 | -0.1% | 168,500 |
| 2017/04/19 | 1,710 | 1,746 | 1,710 | 1,730 | +8 | +0.5% | 144,600 |
| 2017/04/18 | 1,727 | 1,757 | 1,717 | 1,722 | +23 | +1.4% | 213,900 |
| 2017/04/17 | 1,697 | 1,707 | 1,681 | 1,699 | -8 | -0.5% | 180,100 |
| 2017/04/14 | 1,712 | 1,722 | 1,702 | 1,707 | -25 | -1.4% | 212,700 |
| 2017/04/13 | 1,732 | 1,742 | 1,704 | 1,732 | -11 | -0.6% | 284,500 |
| 2017/04/12 | 1,793 | 1,804 | 1,733 | 1,743 | -83 | -4.5% | 395,300 |
| 2017/04/11 | 1,860 | 1,869 | 1,824 | 1,826 | -51 | -2.7% | 261,400 |
| 2017/04/10 | 1,852 | 1,889 | 1,838 | 1,877 | +35 | +1.9% | 230,000 |
| 2017/04/07 | 1,848 | 1,872 | 1,827 | 1,842 | +5 | +0.3% | 267,800 |
| 2017/04/06 | 1,859 | 1,884 | 1,824 | 1,837 | -26 | -1.4% | 260,300 |
| 2017/04/05 | 1,859 | 1,880 | 1,842 | 1,863 | +4 | +0.2% | 273,600 |
| 2017/04/04 | 1,873 | 1,898 | 1,832 | 1,859 | -16 | -0.9% | 298,300 |
| 2017/04/03 | 1,918 | 1,949 | 1,871 | 1,875 | -33 | -1.7% | 384,700 |
| 2017/03/31 | 1,888 | 1,942 | 1,888 | 1,908 | +29 | +1.5% | 410,000 |
1951～
2000
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
