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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,510 | 1,520 | 1,503 | 1,514 | -10 | -0.7% | 123,000 |
| 2014/08/28 | 1,500 | 1,530 | 1,483 | 1,524 | +24 | +1.6% | 251,200 |
| 2014/08/27 | 1,510 | 1,510 | 1,468 | 1,500 | -3 | -0.2% | 193,400 |
| 2014/08/26 | 1,523 | 1,528 | 1,492 | 1,503 | -17 | -1.1% | 265,500 |
| 2014/08/25 | 1,478 | 1,523 | 1,468 | 1,520 | +36 | +2.4% | 272,600 |
| 2014/08/22 | 1,472 | 1,496 | 1,469 | 1,484 | +31 | +2.1% | 509,400 |
| 2014/08/21 | 1,466 | 1,479 | 1,445 | 1,453 | -19 | -1.3% | 188,500 |
| 2014/08/20 | 1,453 | 1,489 | 1,453 | 1,472 | +34 | +2.4% | 406,800 |
| 2014/08/19 | 1,431 | 1,441 | 1,421 | 1,438 | +19 | +1.3% | 184,700 |
| 2014/08/18 | 1,420 | 1,440 | 1,408 | 1,419 | -3 | -0.2% | 97,000 |
| 2014/08/15 | 1,400 | 1,432 | 1,400 | 1,422 | +22 | +1.6% | 214,300 |
| 2014/08/14 | 1,393 | 1,412 | 1,393 | 1,400 | +2 | +0.1% | 140,500 |
| 2014/08/13 | 1,398 | 1,408 | 1,381 | 1,398 | -10 | -0.7% | 175,700 |
| 2014/08/12 | 1,371 | 1,412 | 1,371 | 1,408 | +30 | +2.2% | 346,300 |
| 2014/08/11 | 1,387 | 1,397 | 1,350 | 1,378 | +1 | +0.1% | 435,200 |
| 2014/08/08 | 1,376 | 1,394 | 1,349 | 1,377 | ±0 | ±0% | 441,600 |
| 2014/08/07 | 1,357 | 1,399 | 1,354 | 1,377 | +35 | +2.6% | 476,400 |
| 2014/08/06 | 1,359 | 1,371 | 1,335 | 1,342 | -23 | -1.7% | 359,900 |
| 2014/08/05 | 1,312 | 1,382 | 1,312 | 1,365 | +62 | +4.8% | 538,900 |
| 2014/08/04 | 1,286 | 1,310 | 1,278 | 1,303 | +19 | +1.5% | 240,200 |
| 2014/08/01 | 1,341 | 1,354 | 1,281 | 1,284 | -81 | -5.9% | 572,000 |
| 2014/07/31 | 1,300 | 1,387 | 1,289 | 1,365 | +123 | +9.9% | 1,369,100 |
| 2014/07/30 | 1,221 | 1,251 | 1,221 | 1,242 | +6 | +0.5% | 137,100 |
| 2014/07/29 | 1,241 | 1,245 | 1,228 | 1,236 | -5 | -0.4% | 158,600 |
| 2014/07/28 | 1,250 | 1,251 | 1,223 | 1,241 | -16 | -1.3% | 263,100 |
| 2014/07/25 | 1,271 | 1,283 | 1,253 | 1,257 | -19 | -1.5% | 209,000 |
| 2014/07/24 | 1,255 | 1,277 | 1,248 | 1,276 | +9 | +0.7% | 228,100 |
| 2014/07/23 | 1,268 | 1,274 | 1,250 | 1,267 | +11 | +0.9% | 104,200 |
| 2014/07/22 | 1,260 | 1,274 | 1,246 | 1,256 | +13 | +1% | 103,000 |
| 2014/07/18 | 1,242 | 1,249 | 1,232 | 1,243 | -19 | -1.5% | 94,400 |
| 2014/07/17 | 1,256 | 1,271 | 1,254 | 1,262 | -2 | -0.2% | 106,900 |
| 2014/07/16 | 1,278 | 1,284 | 1,262 | 1,264 | -18 | -1.4% | 123,700 |
| 2014/07/15 | 1,307 | 1,311 | 1,280 | 1,282 | -14 | -1.1% | 99,900 |
| 2014/07/14 | 1,265 | 1,296 | 1,263 | 1,296 | +26 | +2% | 82,200 |
| 2014/07/11 | 1,261 | 1,280 | 1,252 | 1,270 | +3 | +0.2% | 95,900 |
| 2014/07/10 | 1,294 | 1,299 | 1,265 | 1,267 | -38 | -2.9% | 261,500 |
| 2014/07/09 | 1,317 | 1,319 | 1,299 | 1,305 | -26 | -2% | 194,200 |
| 2014/07/08 | 1,331 | 1,347 | 1,313 | 1,331 | -6 | -0.4% | 132,100 |
| 2014/07/07 | 1,351 | 1,360 | 1,333 | 1,337 | -14 | -1% | 163,700 |
| 2014/07/04 | 1,346 | 1,361 | 1,336 | 1,351 | +7 | +0.5% | 202,200 |
| 2014/07/03 | 1,342 | 1,348 | 1,322 | 1,344 | -5 | -0.4% | 237,800 |
| 2014/07/02 | 1,391 | 1,394 | 1,345 | 1,349 | -31 | -2.2% | 399,900 |
| 2014/07/01 | 1,384 | 1,413 | 1,367 | 1,380 | -4 | -0.3% | 404,200 |
| 2014/06/30 | 1,350 | 1,393 | 1,344 | 1,384 | +41 | +3.1% | 444,500 |
| 2014/06/27 | 1,349 | 1,352 | 1,319 | 1,343 | -3 | -0.2% | 252,400 |
| 2014/06/26 | 1,330 | 1,350 | 1,329 | 1,346 | +20 | +1.5% | 216,300 |
| 2014/06/25 | 1,334 | 1,378 | 1,322 | 1,326 | +13 | +1% | 513,900 |
| 2014/06/24 | 1,301 | 1,323 | 1,273 | 1,313 | -5 | -0.4% | 246,100 |
| 2014/06/23 | 1,285 | 1,350 | 1,285 | 1,318 | +34 | +2.6% | 481,600 |
| 2014/06/20 | 1,278 | 1,285 | 1,236 | 1,284 | +7 | +0.5% | 457,600 |
2501～
2550
件表示中 / 3586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 | 151,100円 | +10.3% | +51.0% | 3.31% | 9.64倍 | 0.57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 |
| ＫＯＡ | 99,800円 | -3.1% | -81.5% | 4.01% | 462.04倍 | 0.47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 |
| ミツバ | 86,900円 | -1.8% | -26.2% | 1.15% | 3.74倍 | 0.43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 |
| ヨコオ | 153,000円 | +6.6% | -1.6% | 3.14% | 15.18倍 | 0.72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 |
| 大崎電 | 75,400円 | +2.0% | -16.2% | 2.65% | 12.95倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
