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 |
---|---|---|---|---|---|---|---|
2013/09/09 | 2,048 | 2,050 | 2,025 | 2,040 | +35 | +1.7% | 301,200 |
2013/09/06 | 2,009 | 2,019 | 1,981 | 2,005 | +13 | +0.7% | 365,000 |
2013/09/05 | 1,998 | 2,010 | 1,976 | 1,992 | +17 | +0.9% | 428,400 |
2013/09/04 | 1,918 | 1,990 | 1,911 | 1,975 | +55 | +2.9% | 563,600 |
2013/09/03 | 1,900 | 1,920 | 1,895 | 1,920 | +35 | +1.9% | 218,500 |
2013/09/02 | 1,881 | 1,898 | 1,852 | 1,885 | -12 | -0.6% | 249,600 |
2013/08/30 | 1,899 | 1,919 | 1,880 | 1,897 | +2 | +0.1% | 403,300 |
2013/08/29 | 1,843 | 1,898 | 1,831 | 1,895 | +57 | +3.1% | 482,200 |
2013/08/28 | 1,756 | 1,844 | 1,756 | 1,838 | +13 | +0.7% | 399,600 |
2013/08/27 | 1,839 | 1,847 | 1,815 | 1,825 | -24 | -1.3% | 144,300 |
2013/08/26 | 1,842 | 1,850 | 1,823 | 1,849 | +26 | +1.4% | 255,700 |
2013/08/23 | 1,811 | 1,837 | 1,804 | 1,823 | +34 | +1.9% | 260,600 |
2013/08/22 | 1,780 | 1,802 | 1,762 | 1,789 | -1 | -0.1% | 178,500 |
2013/08/21 | 1,775 | 1,799 | 1,761 | 1,790 | +33 | +1.9% | 179,700 |
2013/08/20 | 1,796 | 1,796 | 1,757 | 1,757 | -40 | -2.2% | 99,600 |
2013/08/19 | 1,766 | 1,803 | 1,766 | 1,797 | +39 | +2.2% | 65,200 |
2013/08/16 | 1,751 | 1,773 | 1,747 | 1,758 | -23 | -1.3% | 79,700 |
2013/08/15 | 1,783 | 1,808 | 1,773 | 1,781 | -28 | -1.5% | 111,100 |
2013/08/14 | 1,759 | 1,811 | 1,753 | 1,809 | +62 | +3.5% | 290,900 |
2013/08/13 | 1,710 | 1,747 | 1,709 | 1,747 | +84 | +5.1% | 194,700 |
2013/08/12 | 1,691 | 1,695 | 1,662 | 1,663 | -45 | -2.6% | 176,900 |
2013/08/09 | 1,707 | 1,718 | 1,690 | 1,708 | +1 | +0.1% | 234,800 |
2013/08/08 | 1,739 | 1,765 | 1,706 | 1,707 | -49 | -2.8% | 204,000 |
2013/08/07 | 1,772 | 1,785 | 1,751 | 1,756 | -42 | -2.3% | 175,100 |
2013/08/06 | 1,803 | 1,825 | 1,771 | 1,798 | -33 | -1.8% | 203,200 |
2013/08/05 | 1,796 | 1,845 | 1,794 | 1,831 | +45 | +2.5% | 415,300 |
2013/08/02 | 1,757 | 1,789 | 1,741 | 1,786 | +58 | +3.4% | 379,300 |
2013/08/01 | 1,711 | 1,728 | 1,668 | 1,728 | +41 | +2.4% | 552,100 |
2013/07/31 | 1,840 | 1,840 | 1,683 | 1,687 | -175 | -9.4% | 1,343,300 |
2013/07/30 | 1,780 | 1,873 | 1,780 | 1,862 | +102 | +5.8% | 718,200 |
2013/07/29 | 1,797 | 1,797 | 1,722 | 1,760 | -48 | -2.7% | 320,300 |
2013/07/26 | 1,790 | 1,814 | 1,782 | 1,808 | +3 | +0.2% | 479,600 |
2013/07/25 | 1,781 | 1,810 | 1,781 | 1,805 | +27 | +1.5% | 418,500 |
2013/07/24 | 1,776 | 1,810 | 1,755 | 1,778 | +32 | +1.8% | 682,300 |
2013/07/23 | 1,724 | 1,747 | 1,718 | 1,746 | +28 | +1.6% | 265,000 |
2013/07/22 | 1,703 | 1,720 | 1,692 | 1,718 | +28 | +1.7% | 186,800 |
2013/07/19 | 1,687 | 1,706 | 1,654 | 1,690 | +4 | +0.2% | 296,600 |
2013/07/18 | 1,694 | 1,699 | 1,674 | 1,686 | -4 | -0.2% | 212,800 |
2013/07/17 | 1,697 | 1,707 | 1,680 | 1,690 | -8 | -0.5% | 179,400 |
2013/07/16 | 1,728 | 1,731 | 1,694 | 1,698 | -29 | -1.7% | 221,500 |
2013/07/12 | 1,705 | 1,739 | 1,692 | 1,727 | +32 | +1.9% | 236,300 |
2013/07/11 | 1,701 | 1,714 | 1,670 | 1,695 | -26 | -1.5% | 244,600 |
2013/07/10 | 1,730 | 1,735 | 1,706 | 1,721 | -8 | -0.5% | 117,900 |
2013/07/09 | 1,724 | 1,738 | 1,708 | 1,729 | +23 | +1.3% | 193,600 |
2013/07/08 | 1,773 | 1,780 | 1,699 | 1,706 | -34 | -2% | 277,300 |
2013/07/05 | 1,738 | 1,743 | 1,720 | 1,740 | +27 | +1.6% | 174,400 |
2013/07/04 | 1,710 | 1,732 | 1,693 | 1,713 | -17 | -1% | 124,200 |
2013/07/03 | 1,721 | 1,743 | 1,710 | 1,730 | +27 | +1.6% | 234,900 |
2013/07/02 | 1,740 | 1,740 | 1,693 | 1,703 | -8 | -0.5% | 356,500 |
2013/07/01 | 1,643 | 1,711 | 1,631 | 1,711 | +82 | +5% | 441,800 |
2701~
2750
件表示中 / 3548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 | 194,400円 | +6.2% | +16.1% | 2.06% | 14.42倍 | 0.75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 |
ヤーマン | 85,300円 | +9.3% | +117.8% | 1.06% | 30.28倍 | 1.87倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
コーセル | 118,700円 | -8.3% | -30.6% | 4.63% | 13.22倍 | 1.04倍 |
|
産業機器向け等スイッチング電源の標準品で国内2位。台湾LITE-ON社が筆頭株主に |
Mimaki | 148,100円 | +9.1% | +39.3% | 2.03% | 8.72倍 | 1.57倍 |
|
広告・看板向け産業用IJプリンタ大手。工業製品・小物類、布地・衣料品向け育成。FA参入 |
KOA | 116,800円 | +10.9% | -1.9% | 4.28% | 13.55倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム