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 |
|---|---|---|---|---|---|---|---|
| 2014/05/21 | 1,092 | 1,100 | 1,080 | 1,089 | -23 | -2.1% | 190,100 |
| 2014/05/20 | 1,102 | 1,124 | 1,100 | 1,112 | +14 | +1.3% | 200,000 |
| 2014/05/19 | 1,135 | 1,142 | 1,096 | 1,098 | -37 | -3.3% | 209,800 |
| 2014/05/16 | 1,150 | 1,151 | 1,122 | 1,135 | -25 | -2.2% | 257,600 |
| 2014/05/15 | 1,168 | 1,176 | 1,153 | 1,160 | -19 | -1.6% | 211,300 |
| 2014/05/14 | 1,189 | 1,192 | 1,169 | 1,179 | ±0 | ±0% | 140,000 |
| 2014/05/13 | 1,185 | 1,198 | 1,174 | 1,179 | +10 | +0.9% | 203,100 |
| 2014/05/12 | 1,169 | 1,187 | 1,168 | 1,169 | -6 | -0.5% | 177,500 |
| 2014/05/09 | 1,177 | 1,198 | 1,170 | 1,175 | -16 | -1.3% | 265,800 |
| 2014/05/08 | 1,206 | 1,210 | 1,176 | 1,191 | -13 | -1.1% | 439,500 |
| 2014/05/07 | 1,222 | 1,236 | 1,197 | 1,204 | -187 | -13.4% | 1,017,400 |
| 2014/05/02 | 1,350 | 1,400 | 1,300 | 1,391 | +66 | +5% | 785,000 |
| 2014/05/01 | 1,250 | 1,329 | 1,250 | 1,325 | +87 | +7% | 325,000 |
| 2014/04/30 | 1,254 | 1,271 | 1,232 | 1,238 | -1 | -0.1% | 139,100 |
| 2014/04/28 | 1,254 | 1,257 | 1,228 | 1,239 | -19 | -1.5% | 163,000 |
| 2014/04/25 | 1,270 | 1,280 | 1,255 | 1,258 | -17 | -1.3% | 153,000 |
| 2014/04/24 | 1,284 | 1,316 | 1,268 | 1,275 | +7 | +0.6% | 324,000 |
| 2014/04/23 | 1,289 | 1,299 | 1,261 | 1,268 | -12 | -0.9% | 164,600 |
| 2014/04/22 | 1,314 | 1,323 | 1,280 | 1,280 | -34 | -2.6% | 121,200 |
| 2014/04/21 | 1,318 | 1,346 | 1,307 | 1,314 | +2 | +0.2% | 198,400 |
| 2014/04/18 | 1,291 | 1,315 | 1,291 | 1,312 | +25 | +1.9% | 142,000 |
| 2014/04/17 | 1,276 | 1,291 | 1,267 | 1,287 | +10 | +0.8% | 151,200 |
| 2014/04/16 | 1,216 | 1,279 | 1,215 | 1,277 | +63 | +5.2% | 203,200 |
| 2014/04/15 | 1,236 | 1,238 | 1,213 | 1,214 | -8 | -0.7% | 126,400 |
| 2014/04/14 | 1,240 | 1,241 | 1,210 | 1,222 | -31 | -2.5% | 281,900 |
| 2014/04/11 | 1,240 | 1,263 | 1,215 | 1,253 | ±0 | ±0% | 221,500 |
| 2014/04/10 | 1,272 | 1,296 | 1,251 | 1,253 | +1 | +0.1% | 166,100 |
| 2014/04/09 | 1,250 | 1,265 | 1,246 | 1,252 | -21 | -1.6% | 206,200 |
| 2014/04/08 | 1,293 | 1,303 | 1,266 | 1,273 | -35 | -2.7% | 297,200 |
| 2014/04/07 | 1,307 | 1,342 | 1,291 | 1,308 | -13 | -1% | 341,500 |
| 2014/04/04 | 1,302 | 1,323 | 1,294 | 1,321 | +11 | +0.8% | 356,900 |
| 2014/04/03 | 1,316 | 1,333 | 1,307 | 1,310 | +5 | +0.4% | 487,100 |
| 2014/04/02 | 1,255 | 1,311 | 1,255 | 1,305 | +63 | +5.1% | 558,500 |
| 2014/04/01 | 1,259 | 1,262 | 1,233 | 1,242 | -14 | -1.1% | 423,900 |
| 2014/03/31 | 1,275 | 1,279 | 1,232 | 1,256 | +11 | +0.9% | 424,300 |
| 2014/03/28 | 1,245 | 1,250 | 1,203 | 1,245 | ±0 | ±0% | 616,000 |
| 2014/03/27 | 1,263 | 1,263 | 1,221 | 1,245 | -50 | -3.9% | 848,400 |
| 2014/03/26 | 1,325 | 1,325 | 1,280 | 1,295 | -6 | -0.5% | 463,500 |
| 2014/03/25 | 1,301 | 1,306 | 1,251 | 1,301 | -15 | -1.1% | 465,400 |
| 2014/03/24 | 1,325 | 1,362 | 1,310 | 1,316 | -9 | -0.7% | 335,400 |
| 2014/03/20 | 1,350 | 1,373 | 1,321 | 1,325 | -28 | -2.1% | 269,200 |
| 2014/03/19 | 1,352 | 1,370 | 1,332 | 1,353 | -10 | -0.7% | 244,600 |
| 2014/03/18 | 1,372 | 1,381 | 1,359 | 1,363 | +12 | +0.9% | 199,600 |
| 2014/03/17 | 1,344 | 1,364 | 1,338 | 1,351 | +5 | +0.4% | 241,600 |
| 2014/03/14 | 1,365 | 1,369 | 1,339 | 1,346 | -40 | -2.9% | 384,900 |
| 2014/03/13 | 1,420 | 1,425 | 1,372 | 1,386 | -62 | -4.3% | 501,900 |
| 2014/03/12 | 1,460 | 1,461 | 1,441 | 1,448 | -25 | -1.7% | 196,800 |
| 2014/03/11 | 1,480 | 1,482 | 1,457 | 1,473 | +7 | +0.5% | 198,100 |
| 2014/03/10 | 1,460 | 1,476 | 1,456 | 1,466 | -4 | -0.3% | 263,500 |
| 2014/03/07 | 1,472 | 1,490 | 1,461 | 1,470 | +4 | +0.3% | 223,200 |
2701～
2750
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
