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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 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 |
| 2014/06/19 | 1,278 | 1,281 | 1,264 | 1,277 | +7 | +0.6% | 188,300 |
| 2014/06/18 | 1,278 | 1,282 | 1,262 | 1,270 | +6 | +0.5% | 98,300 |
| 2014/06/17 | 1,272 | 1,276 | 1,258 | 1,264 | -1 | -0.1% | 98,500 |
| 2014/06/16 | 1,284 | 1,289 | 1,255 | 1,265 | -18 | -1.4% | 161,000 |
| 2014/06/13 | 1,281 | 1,293 | 1,262 | 1,283 | -14 | -1.1% | 333,000 |
| 2014/06/12 | 1,248 | 1,312 | 1,241 | 1,297 | +38 | +3% | 514,300 |
| 2014/06/11 | 1,207 | 1,259 | 1,202 | 1,259 | +50 | +4.1% | 461,200 |
| 2014/06/10 | 1,198 | 1,211 | 1,194 | 1,209 | +17 | +1.4% | 182,100 |
| 2014/06/09 | 1,210 | 1,221 | 1,190 | 1,192 | -12 | -1% | 312,200 |
| 2014/06/06 | 1,198 | 1,208 | 1,177 | 1,204 | +12 | +1% | 303,300 |
| 2014/06/05 | 1,195 | 1,200 | 1,174 | 1,192 | +18 | +1.5% | 342,000 |
| 2014/06/04 | 1,160 | 1,185 | 1,156 | 1,174 | +14 | +1.2% | 322,300 |
| 2014/06/03 | 1,179 | 1,179 | 1,148 | 1,160 | -18 | -1.5% | 353,200 |
| 2014/06/02 | 1,130 | 1,180 | 1,126 | 1,178 | +68 | +6.1% | 401,500 |
| 2014/05/30 | 1,125 | 1,130 | 1,102 | 1,110 | -9 | -0.8% | 178,800 |
| 2014/05/29 | 1,121 | 1,131 | 1,117 | 1,119 | -12 | -1.1% | 114,600 |
| 2014/05/28 | 1,118 | 1,138 | 1,108 | 1,131 | +9 | +0.8% | 164,400 |
| 2014/05/27 | 1,138 | 1,138 | 1,117 | 1,122 | -5 | -0.4% | 125,500 |
| 2014/05/26 | 1,120 | 1,129 | 1,117 | 1,127 | +19 | +1.7% | 100,600 |
| 2014/05/23 | 1,103 | 1,120 | 1,098 | 1,108 | +13 | +1.2% | 181,600 |
| 2014/05/22 | 1,100 | 1,109 | 1,080 | 1,095 | +6 | +0.6% | 200,200 |
2651～
2700
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
