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 |
|---|---|---|---|---|---|---|---|
| 2014/04/02 | 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 |
| 2014/03/06 | 1,455 | 1,468 | 1,440 | 1,466 | +1 | +0.1% | 203,900 |
| 2014/03/05 | 1,478 | 1,486 | 1,455 | 1,465 | ±0 | ±0% | 238,000 |
| 2014/03/04 | 1,460 | 1,477 | 1,453 | 1,465 | -9 | -0.6% | 278,100 |
| 2014/03/03 | 1,462 | 1,481 | 1,444 | 1,474 | -9 | -0.6% | 378,900 |
| 2014/02/28 | 1,457 | 1,495 | 1,430 | 1,483 | -204 | -12.1% | 1,440,000 |
| 2014/02/27 | 1,710 | 1,718 | 1,687 | 1,687 | -44 | -2.5% | 171,400 |
| 2014/02/26 | 1,733 | 1,745 | 1,715 | 1,731 | -14 | -0.8% | 101,700 |
| 2014/02/25 | 1,739 | 1,752 | 1,731 | 1,745 | +30 | +1.7% | 95,900 |
| 2014/02/24 | 1,733 | 1,750 | 1,701 | 1,715 | -18 | -1% | 168,000 |
| 2014/02/21 | 1,708 | 1,738 | 1,696 | 1,733 | +32 | +1.9% | 192,400 |
| 2014/02/20 | 1,755 | 1,756 | 1,701 | 1,701 | -57 | -3.2% | 201,700 |
| 2014/02/19 | 1,758 | 1,762 | 1,731 | 1,758 | +9 | +0.5% | 201,600 |
| 2014/02/18 | 1,719 | 1,754 | 1,710 | 1,749 | +35 | +2% | 296,800 |
| 2014/02/17 | 1,710 | 1,724 | 1,671 | 1,714 | +17 | +1% | 297,200 |
| 2014/02/14 | 1,677 | 1,712 | 1,653 | 1,697 | +51 | +3.1% | 352,500 |
| 2014/02/13 | 1,671 | 1,688 | 1,640 | 1,646 | -33 | -2% | 263,100 |
| 2014/02/12 | 1,682 | 1,690 | 1,653 | 1,679 | +14 | +0.8% | 241,100 |
| 2014/02/10 | 1,688 | 1,697 | 1,654 | 1,665 | -3 | -0.2% | 258,800 |
| 2014/02/07 | 1,661 | 1,684 | 1,647 | 1,668 | +31 | +1.9% | 197,300 |
| 2014/02/06 | 1,661 | 1,670 | 1,622 | 1,637 | -31 | -1.9% | 299,100 |
| 2014/02/05 | 1,650 | 1,710 | 1,643 | 1,668 | +77 | +4.8% | 434,400 |
| 2014/02/04 | 1,596 | 1,645 | 1,565 | 1,591 | -65 | -3.9% | 518,600 |
| 2014/02/03 | 1,651 | 1,690 | 1,645 | 1,656 | -12 | -0.7% | 555,300 |
| 2014/01/31 | 1,717 | 1,754 | 1,589 | 1,668 | -169 | -9.2% | 1,651,000 |
| 2014/01/30 | 1,789 | 1,837 | 1,778 | 1,837 | +13 | +0.7% | 302,400 |
| 2014/01/29 | 1,786 | 1,828 | 1,783 | 1,824 | +74 | +4.2% | 299,100 |
| 2014/01/28 | 1,781 | 1,791 | 1,750 | 1,750 | -41 | -2.3% | 315,900 |
| 2014/01/27 | 1,801 | 1,837 | 1,790 | 1,791 | -77 | -4.1% | 441,700 |
| 2014/01/24 | 1,856 | 1,889 | 1,846 | 1,868 | -3 | -0.2% | 231,000 |
| 2014/01/23 | 1,895 | 1,901 | 1,870 | 1,871 | -16 | -0.8% | 210,400 |
| 2014/01/22 | 1,873 | 1,889 | 1,864 | 1,887 | +13 | +0.7% | 260,000 |
| 2014/01/21 | 1,876 | 1,895 | 1,870 | 1,874 | -4 | -0.2% | 261,800 |
2801～
2850
件表示中 / 3783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 | 230,100円 | -1.9% | -22.3% | 3.04% | 12.99倍 | 0.85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 |
| 大崎電 | 128,800円 | +0.9% | +5.8% | 2.72% | 15.96倍 | 1.10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 |
| Ｍｉｍａｋｉ | 185,200円 | +5.5% | -0.5% | 2.70% | 9.08倍 | 1.66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 |
| エンプラス | 563,000円 | -0.2% | -44.9% | 1.42% | 23.71倍 | 0.90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 |
| アイホン | 284,200円 | +3.3% | +20.1% | 4.57% | 12.57倍 | 0.70倍 |
|
インターホン業界トップ。住宅向け中心にナースコールなど医療・介護向けも。欧米展開を加速 |
市場注目の銘柄
チャート関連のコラム
