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 |
---|---|---|---|---|---|---|---|
2016/07/22 | 1,830 | 1,879 | 1,814 | 1,830 | -50 | -2.7% | 257,300 |
2016/07/21 | 1,839 | 1,892 | 1,824 | 1,880 | +81 | +4.5% | 212,400 |
2016/07/20 | 1,740 | 1,802 | 1,729 | 1,799 | +39 | +2.2% | 285,200 |
2016/07/19 | 1,785 | 1,787 | 1,709 | 1,760 | -43 | -2.4% | 404,400 |
2016/07/15 | 1,771 | 1,824 | 1,746 | 1,803 | +60 | +3.4% | 221,500 |
2016/07/14 | 1,776 | 1,776 | 1,720 | 1,743 | -39 | -2.2% | 251,800 |
2016/07/13 | 1,783 | 1,841 | 1,775 | 1,782 | +21 | +1.2% | 332,500 |
2016/07/12 | 1,740 | 1,782 | 1,729 | 1,761 | +95 | +5.7% | 295,200 |
2016/07/11 | 1,632 | 1,673 | 1,623 | 1,666 | +114 | +7.3% | 225,700 |
2016/07/08 | 1,568 | 1,597 | 1,546 | 1,552 | -19 | -1.2% | 99,300 |
2016/07/07 | 1,560 | 1,610 | 1,560 | 1,571 | +3 | +0.2% | 116,100 |
2016/07/06 | 1,620 | 1,620 | 1,555 | 1,568 | -97 | -5.8% | 200,200 |
2016/07/05 | 1,672 | 1,683 | 1,639 | 1,665 | -9 | -0.5% | 164,200 |
2016/07/04 | 1,611 | 1,678 | 1,594 | 1,674 | +54 | +3.3% | 253,300 |
2016/07/01 | 1,599 | 1,634 | 1,584 | 1,620 | +22 | +1.4% | 659,400 |
2016/06/30 | 1,650 | 1,667 | 1,595 | 1,598 | -10 | -0.6% | 344,400 |
2016/06/29 | 1,604 | 1,624 | 1,571 | 1,608 | +28 | +1.8% | 500,900 |
2016/06/28 | 1,598 | 1,607 | 1,556 | 1,580 | -51 | -3.1% | 403,600 |
2016/06/27 | 1,675 | 1,690 | 1,607 | 1,631 | -31 | -1.9% | 133,600 |
2016/06/24 | 1,888 | 1,890 | 1,639 | 1,662 | -186 | -10.1% | 190,800 |
2016/06/23 | 1,811 | 1,853 | 1,811 | 1,848 | +37 | +2% | 102,700 |
2016/06/22 | 1,810 | 1,821 | 1,791 | 1,811 | +6 | +0.3% | 150,000 |
2016/06/21 | 1,808 | 1,826 | 1,777 | 1,805 | -42 | -2.3% | 372,800 |
2016/06/20 | 1,832 | 1,858 | 1,790 | 1,847 | +55 | +3.1% | 145,100 |
2016/06/17 | 1,773 | 1,811 | 1,771 | 1,792 | +68 | +3.9% | 304,100 |
2016/06/16 | 1,793 | 1,802 | 1,711 | 1,724 | -84 | -4.6% | 194,300 |
2016/06/15 | 1,765 | 1,822 | 1,765 | 1,808 | +25 | +1.4% | 129,000 |
2016/06/14 | 1,800 | 1,803 | 1,763 | 1,783 | -25 | -1.4% | 132,500 |
2016/06/13 | 1,843 | 1,851 | 1,807 | 1,808 | -90 | -4.7% | 145,300 |
2016/06/10 | 1,915 | 1,915 | 1,874 | 1,898 | +19 | +1% | 204,500 |
2016/06/09 | 1,929 | 1,939 | 1,861 | 1,879 | -50 | -2.6% | 233,700 |
2016/06/08 | 1,894 | 1,932 | 1,888 | 1,929 | +43 | +2.3% | 319,600 |
2016/06/07 | 1,851 | 1,889 | 1,831 | 1,886 | +25 | +1.3% | 409,900 |
2016/06/06 | 1,869 | 1,871 | 1,812 | 1,861 | -55 | -2.9% | 635,200 |
2016/06/03 | 2,000 | 2,009 | 1,901 | 1,916 | -97 | -4.8% | 412,700 |
2016/06/02 | 2,094 | 2,099 | 2,006 | 2,013 | -101 | -4.8% | 233,900 |
2016/06/01 | 2,090 | 2,141 | 2,080 | 2,114 | -8 | -0.4% | 217,800 |
2016/05/31 | 2,077 | 2,122 | 2,070 | 2,122 | +52 | +2.5% | 125,500 |
2016/05/30 | 2,061 | 2,073 | 2,045 | 2,070 | +23 | +1.1% | 177,800 |
2016/05/27 | 2,050 | 2,061 | 2,023 | 2,047 | -5 | -0.2% | 138,400 |
2016/05/26 | 2,084 | 2,090 | 2,043 | 2,052 | -18 | -0.9% | 164,300 |
2016/05/25 | 2,070 | 2,077 | 2,045 | 2,070 | +35 | +1.7% | 184,700 |
2016/05/24 | 2,023 | 2,061 | 1,999 | 2,035 | -13 | -0.6% | 275,700 |
2016/05/23 | 2,016 | 2,048 | 1,981 | 2,048 | +22 | +1.1% | 335,000 |
2016/05/20 | 1,961 | 2,037 | 1,947 | 2,026 | +75 | +3.8% | 358,500 |
2016/05/19 | 1,973 | 1,990 | 1,941 | 1,951 | +16 | +0.8% | 156,500 |
2016/05/18 | 1,931 | 1,960 | 1,905 | 1,935 | -11 | -0.6% | 173,900 |
2016/05/17 | 1,969 | 2,020 | 1,937 | 1,946 | +17 | +0.9% | 291,500 |
2016/05/16 | 1,932 | 1,973 | 1,928 | 1,929 | -27 | -1.4% | 153,100 |
2016/05/13 | 2,003 | 2,022 | 1,948 | 1,956 | -33 | -1.7% | 441,100 |
2001~
2050
件表示中 / 3548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 | 194,400円 | +6.2% | +16.1% | 2.06% | 14.42倍 | 0.75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 |
ヤーマン | 85,300円 | +9.3% | +117.8% | 1.06% | 30.28倍 | 1.87倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
コーセル | 118,700円 | -8.3% | -30.6% | 4.63% | 13.22倍 | 1.04倍 |
|
産業機器向け等スイッチング電源の標準品で国内2位。台湾LITE-ON社が筆頭株主に |
Mimaki | 148,100円 | +9.1% | +39.3% | 2.03% | 8.72倍 | 1.57倍 |
|
広告・看板向け産業用IJプリンタ大手。工業製品・小物類、布地・衣料品向け育成。FA参入 |
KOA | 116,800円 | +10.9% | -1.9% | 4.28% | 13.55倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム