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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,367 | 1,422 | 1,347 | 1,374 | -43 | -3% | 398,600 |
| 2024/08/07 | 1,335 | 1,439 | 1,318 | 1,417 | +81 | +6.1% | 226,800 |
| 2024/08/06 | 1,326 | 1,375 | 1,289 | 1,336 | +84 | +6.7% | 254,400 |
| 2024/08/05 | 1,344 | 1,352 | 1,234 | 1,252 | -212 | -14.5% | 349,900 |
| 2024/08/02 | 1,516 | 1,525 | 1,464 | 1,464 | -85 | -5.5% | 236,500 |
| 2024/08/01 | 1,619 | 1,627 | 1,527 | 1,549 | -87 | -5.3% | 187,000 |
| 2024/07/31 | 1,606 | 1,636 | 1,594 | 1,636 | +24 | +1.5% | 103,700 |
| 2024/07/30 | 1,628 | 1,632 | 1,588 | 1,612 | -13 | -0.8% | 120,400 |
| 2024/07/29 | 1,610 | 1,637 | 1,595 | 1,625 | +55 | +3.5% | 121,300 |
| 2024/07/26 | 1,574 | 1,604 | 1,553 | 1,570 | -24 | -1.5% | 137,900 |
| 2024/07/25 | 1,633 | 1,657 | 1,586 | 1,594 | -93 | -5.5% | 221,900 |
| 2024/07/24 | 1,714 | 1,722 | 1,678 | 1,687 | -36 | -2.1% | 115,700 |
| 2024/07/23 | 1,721 | 1,749 | 1,711 | 1,723 | +1 | +0.1% | 96,100 |
| 2024/07/22 | 1,777 | 1,777 | 1,717 | 1,722 | -64 | -3.6% | 135,800 |
| 2024/07/19 | 1,762 | 1,797 | 1,760 | 1,786 | +16 | +0.9% | 108,900 |
| 2024/07/18 | 1,773 | 1,806 | 1,766 | 1,770 | -59 | -3.2% | 140,400 |
| 2024/07/17 | 1,860 | 1,910 | 1,826 | 1,829 | -8 | -0.4% | 313,400 |
| 2024/07/16 | 1,787 | 1,858 | 1,782 | 1,837 | +70 | +4% | 326,500 |
| 2024/07/12 | 1,789 | 1,824 | 1,757 | 1,767 | -36 | -2% | 181,500 |
| 2024/07/11 | 1,809 | 1,831 | 1,788 | 1,803 | +34 | +1.9% | 189,100 |
| 2024/07/10 | 1,735 | 1,783 | 1,716 | 1,769 | -4 | -0.2% | 261,900 |
| 2024/07/09 | 1,679 | 1,790 | 1,670 | 1,773 | +108 | +6.5% | 358,900 |
| 2024/07/08 | 1,673 | 1,690 | 1,648 | 1,665 | -5 | -0.3% | 160,000 |
| 2024/07/05 | 1,712 | 1,712 | 1,660 | 1,670 | -42 | -2.5% | 203,300 |
| 2024/07/04 | 1,699 | 1,713 | 1,672 | 1,712 | +40 | +2.4% | 221,100 |
| 2024/07/03 | 1,708 | 1,721 | 1,668 | 1,672 | -37 | -2.2% | 167,400 |
| 2024/07/02 | 1,711 | 1,740 | 1,685 | 1,709 | -7 | -0.4% | 209,100 |
| 2024/07/01 | 1,800 | 1,810 | 1,686 | 1,716 | -86 | -4.8% | 379,000 |
| 2024/06/28 | 1,785 | 1,825 | 1,759 | 1,802 | +17 | +1% | 248,800 |
| 2024/06/27 | 1,751 | 1,803 | 1,743 | 1,785 | +9 | +0.5% | 164,200 |
| 2024/06/26 | 1,795 | 1,812 | 1,753 | 1,776 | -6 | -0.3% | 179,600 |
| 2024/06/25 | 1,772 | 1,796 | 1,759 | 1,782 | +13 | +0.7% | 139,600 |
| 2024/06/24 | 1,729 | 1,785 | 1,721 | 1,769 | +18 | +1% | 185,400 |
| 2024/06/21 | 1,778 | 1,803 | 1,737 | 1,751 | -19 | -1.1% | 342,400 |
| 2024/06/20 | 1,766 | 1,789 | 1,743 | 1,770 | +10 | +0.6% | 161,800 |
| 2024/06/19 | 1,831 | 1,849 | 1,752 | 1,760 | -51 | -2.8% | 243,300 |
| 2024/06/18 | 1,782 | 1,818 | 1,775 | 1,811 | +27 | +1.5% | 231,400 |
| 2024/06/17 | 1,786 | 1,799 | 1,765 | 1,784 | -63 | -3.4% | 337,500 |
| 2024/06/14 | 1,704 | 1,856 | 1,675 | 1,847 | +121 | +7% | 464,700 |
| 2024/06/13 | 1,787 | 1,819 | 1,719 | 1,726 | -63 | -3.5% | 377,500 |
| 2024/06/12 | 1,753 | 1,810 | 1,751 | 1,789 | +46 | +2.6% | 458,700 |
| 2024/06/11 | 1,700 | 1,762 | 1,697 | 1,743 | +35 | +2% | 251,900 |
| 2024/06/10 | 1,667 | 1,717 | 1,651 | 1,708 | +14 | +0.8% | 213,800 |
| 2024/06/07 | 1,717 | 1,730 | 1,677 | 1,694 | +51 | +3.1% | 271,100 |
| 2024/06/06 | 1,706 | 1,706 | 1,636 | 1,643 | -35 | -2.1% | 273,700 |
| 2024/06/05 | 1,637 | 1,678 | 1,601 | 1,678 | +18 | +1.1% | 511,600 |
| 2024/06/04 | 1,679 | 1,703 | 1,649 | 1,660 | -21 | -1.2% | 340,900 |
| 2024/06/03 | 1,745 | 1,750 | 1,645 | 1,681 | -70 | -4% | 790,200 |
| 2024/05/31 | 1,690 | 1,754 | 1,690 | 1,751 | +71 | +4.2% | 615,800 |
| 2024/05/30 | 1,622 | 1,690 | 1,603 | 1,680 | +79 | +4.9% | 780,800 |
201～
250
件表示中 / 3715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 | 142,900円 | -1.9% | -22.3% | 4.90% | 7.98倍 | 0.52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 | 44,300円 | -1.8% | -15.0% | 2.26% | 22.53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 |
| 東光高岳 | 219,600円 | +1.3% | 0.0% | 3.37% | 9.04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 |
| エンプラス | 367,000円 | -0.2% | -44.9% | 2.18% | 15.44倍 | 0.59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 |
| ＢＵＦＦＡＬＯ | 227,500円 | -26.0% | -50.2% | 3.52% | 9.03倍 | 0.64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
