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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/05/29 | 1,581 | 1,636 | 1,576 | 1,601 | +30 | +1.9% | 563,700 |
| 2024/05/28 | 1,490 | 1,596 | 1,490 | 1,571 | +90 | +6.1% | 647,300 |
| 2024/05/27 | 1,443 | 1,514 | 1,443 | 1,481 | +31 | +2.1% | 513,700 |
| 2024/05/24 | 1,363 | 1,461 | 1,363 | 1,450 | +80 | +5.8% | 623,300 |
| 2024/05/23 | 1,358 | 1,394 | 1,348 | 1,370 | +28 | +2.1% | 280,500 |
| 2024/05/22 | 1,333 | 1,358 | 1,322 | 1,342 | +6 | +0.4% | 185,400 |
| 2024/05/21 | 1,348 | 1,364 | 1,333 | 1,336 | -28 | -2.1% | 255,700 |
| 2024/05/20 | 1,349 | 1,386 | 1,343 | 1,364 | +9 | +0.7% | 300,800 |
| 2024/05/17 | 1,332 | 1,390 | 1,318 | 1,355 | +13 | +1% | 544,600 |
| 2024/05/16 | 1,275 | 1,370 | 1,266 | 1,342 | +116 | +9.5% | 1,341,800 |
| 2024/05/15 | 1,238 | 1,244 | 1,217 | 1,226 | +18 | +1.5% | 266,800 |
| 2024/05/14 | 1,197 | 1,208 | 1,186 | 1,208 | +18 | +1.5% | 178,000 |
| 2024/05/13 | 1,205 | 1,207 | 1,174 | 1,190 | -20 | -1.7% | 267,200 |
| 2024/05/10 | 1,233 | 1,240 | 1,206 | 1,210 | -28 | -2.3% | 216,800 |
| 2024/05/09 | 1,254 | 1,254 | 1,228 | 1,238 | -13 | -1% | 175,200 |
| 2024/05/08 | 1,248 | 1,261 | 1,248 | 1,251 | -2 | -0.2% | 108,000 |
| 2024/05/07 | 1,260 | 1,260 | 1,243 | 1,253 | +15 | +1.2% | 148,100 |
| 2024/05/02 | 1,230 | 1,247 | 1,224 | 1,238 | +8 | +0.7% | 84,900 |
| 2024/05/01 | 1,248 | 1,256 | 1,228 | 1,230 | -27 | -2.1% | 93,100 |
| 2024/04/30 | 1,247 | 1,268 | 1,241 | 1,257 | +11 | +0.9% | 116,900 |
| 2024/04/26 | 1,246 | 1,257 | 1,229 | 1,246 | +11 | +0.9% | 122,200 |
| 2024/04/25 | 1,240 | 1,256 | 1,231 | 1,235 | -4 | -0.3% | 98,500 |
| 2024/04/24 | 1,240 | 1,255 | 1,230 | 1,239 | +16 | +1.3% | 180,500 |
| 2024/04/23 | 1,238 | 1,239 | 1,216 | 1,223 | -4 | -0.3% | 148,100 |
| 2024/04/22 | 1,191 | 1,227 | 1,179 | 1,227 | +59 | +5.1% | 263,000 |
| 2024/04/19 | 1,172 | 1,189 | 1,140 | 1,168 | -23 | -1.9% | 199,100 |
| 2024/04/18 | 1,170 | 1,197 | 1,156 | 1,191 | +15 | +1.3% | 125,800 |
| 2024/04/17 | 1,211 | 1,216 | 1,168 | 1,176 | -37 | -3.1% | 171,700 |
| 2024/04/16 | 1,262 | 1,262 | 1,208 | 1,213 | -52 | -4.1% | 265,000 |
| 2024/04/15 | 1,244 | 1,266 | 1,241 | 1,265 | +15 | +1.2% | 93,500 |
| 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 |
201～
250
件表示中 / 3683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 | 116,500円 | +10.3% | +51.0% | 5.15% | 7.43倍 | 0.44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 |
| 新コスモス | 237,500円 | +8.2% | +10.6% | 2.02% | 9.20倍 | 0.63倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
| 精工技研 | 317,000円 | +14.0% | +61.5% | 2.05% | 18.83倍 | 1.01倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| リオン | 236,000円 | +4.6% | +3.9% | 2.97% | 10.77倍 | 0.97倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| スミダコーポ | 86,900円 | 0.0% | +215.1% | 6.10% | 8.98倍 | 0.49倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
市場注目の銘柄
チャート関連のコラム
