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 |
|---|---|---|---|---|---|---|---|
| 2014/10/14 | 1,449 | 1,477 | 1,429 | 1,454 | -53 | -3.5% | 268,600 |
| 2014/10/10 | 1,480 | 1,525 | 1,480 | 1,507 | -7 | -0.5% | 147,400 |
| 2014/10/09 | 1,578 | 1,584 | 1,510 | 1,514 | -54 | -3.4% | 131,000 |
| 2014/10/08 | 1,535 | 1,580 | 1,523 | 1,568 | +10 | +0.6% | 271,300 |
| 2014/10/07 | 1,562 | 1,592 | 1,551 | 1,558 | -15 | -1% | 106,400 |
| 2014/10/06 | 1,555 | 1,590 | 1,542 | 1,573 | +36 | +2.3% | 123,800 |
| 2014/10/03 | 1,482 | 1,548 | 1,479 | 1,537 | +42 | +2.8% | 307,000 |
| 2014/10/02 | 1,533 | 1,564 | 1,493 | 1,495 | -69 | -4.4% | 304,400 |
| 2014/10/01 | 1,568 | 1,593 | 1,562 | 1,564 | -14 | -0.9% | 157,100 |
| 2014/09/30 | 1,611 | 1,611 | 1,567 | 1,578 | -33 | -2% | 148,000 |
| 2014/09/29 | 1,608 | 1,625 | 1,606 | 1,611 | +21 | +1.3% | 99,800 |
| 2014/09/26 | 1,576 | 1,600 | 1,572 | 1,590 | -17 | -1.1% | 137,000 |
| 2014/09/25 | 1,600 | 1,616 | 1,595 | 1,607 | +12 | +0.8% | 134,900 |
| 2014/09/24 | 1,610 | 1,618 | 1,591 | 1,595 | -41 | -2.5% | 178,700 |
| 2014/09/22 | 1,645 | 1,661 | 1,624 | 1,636 | -6 | -0.4% | 134,100 |
| 2014/09/19 | 1,601 | 1,644 | 1,601 | 1,642 | +38 | +2.4% | 231,700 |
| 2014/09/18 | 1,611 | 1,628 | 1,604 | 1,604 | -5 | -0.3% | 172,500 |
| 2014/09/17 | 1,615 | 1,624 | 1,593 | 1,609 | -15 | -0.9% | 177,000 |
| 2014/09/16 | 1,589 | 1,658 | 1,589 | 1,624 | +43 | +2.7% | 729,400 |
| 2014/09/12 | 1,595 | 1,603 | 1,572 | 1,581 | -1 | -0.1% | 306,900 |
| 2014/09/11 | 1,595 | 1,607 | 1,570 | 1,582 | -5 | -0.3% | 282,000 |
| 2014/09/10 | 1,560 | 1,590 | 1,547 | 1,587 | +8 | +0.5% | 227,800 |
| 2014/09/09 | 1,560 | 1,592 | 1,560 | 1,579 | +43 | +2.8% | 286,500 |
| 2014/09/08 | 1,514 | 1,548 | 1,506 | 1,536 | +16 | +1.1% | 176,300 |
| 2014/09/05 | 1,561 | 1,572 | 1,504 | 1,520 | -37 | -2.4% | 309,500 |
| 2014/09/04 | 1,567 | 1,575 | 1,543 | 1,557 | -31 | -2% | 337,300 |
| 2014/09/03 | 1,576 | 1,590 | 1,549 | 1,588 | +38 | +2.5% | 300,400 |
| 2014/09/02 | 1,530 | 1,563 | 1,525 | 1,550 | +14 | +0.9% | 268,200 |
| 2014/09/01 | 1,520 | 1,541 | 1,505 | 1,536 | +22 | +1.5% | 223,900 |
| 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 |
2601～
2650
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
