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 |
---|---|---|---|---|---|---|---|
2013/04/16 | 1,277 | 1,291 | 1,265 | 1,287 | -20 | -1.5% | 183,100 |
2013/04/15 | 1,318 | 1,330 | 1,307 | 1,307 | -13 | -1% | 128,100 |
2013/04/12 | 1,310 | 1,324 | 1,301 | 1,320 | -6 | -0.5% | 196,700 |
2013/04/11 | 1,338 | 1,338 | 1,310 | 1,326 | +5 | +0.4% | 199,700 |
2013/04/10 | 1,299 | 1,326 | 1,285 | 1,321 | +47 | +3.7% | 360,400 |
2013/04/09 | 1,260 | 1,295 | 1,247 | 1,274 | +31 | +2.5% | 294,600 |
2013/04/08 | 1,235 | 1,244 | 1,224 | 1,243 | +28 | +2.3% | 216,400 |
2013/04/05 | 1,242 | 1,256 | 1,210 | 1,215 | -1 | -0.1% | 305,700 |
2013/04/04 | 1,201 | 1,218 | 1,176 | 1,216 | +4 | +0.3% | 165,100 |
2013/04/03 | 1,203 | 1,215 | 1,198 | 1,212 | +19 | +1.6% | 147,400 |
2013/04/02 | 1,190 | 1,217 | 1,160 | 1,193 | -13 | -1.1% | 266,400 |
2013/04/01 | 1,280 | 1,281 | 1,204 | 1,206 | -81 | -6.3% | 330,600 |
2013/03/29 | 1,290 | 1,302 | 1,287 | 1,287 | -4 | -0.3% | 146,600 |
2013/03/28 | 1,314 | 1,315 | 1,290 | 1,291 | -22 | -1.7% | 168,700 |
2013/03/27 | 1,300 | 1,314 | 1,282 | 1,313 | +9 | +0.7% | 164,600 |
2013/03/26 | 1,300 | 1,316 | 1,298 | 1,304 | +3 | +0.2% | 168,600 |
2013/03/25 | 1,328 | 1,330 | 1,298 | 1,301 | -6 | -0.5% | 350,100 |
2013/03/22 | 1,344 | 1,344 | 1,303 | 1,307 | -39 | -2.9% | 393,900 |
2013/03/21 | 1,349 | 1,359 | 1,343 | 1,346 | +7 | +0.5% | 372,800 |
2013/03/19 | 1,342 | 1,351 | 1,334 | 1,339 | +17 | +1.3% | 239,700 |
2013/03/18 | 1,320 | 1,334 | 1,308 | 1,322 | -3 | -0.2% | 201,200 |
2013/03/15 | 1,339 | 1,340 | 1,323 | 1,325 | -7 | -0.5% | 294,000 |
2013/03/14 | 1,313 | 1,335 | 1,313 | 1,332 | +21 | +1.6% | 186,400 |
2013/03/13 | 1,328 | 1,335 | 1,305 | 1,311 | -16 | -1.2% | 157,100 |
2013/03/12 | 1,334 | 1,343 | 1,322 | 1,327 | +5 | +0.4% | 196,100 |
2013/03/11 | 1,325 | 1,327 | 1,312 | 1,322 | +17 | +1.3% | 187,500 |
2013/03/08 | 1,304 | 1,323 | 1,295 | 1,305 | -2 | -0.2% | 326,400 |
2013/03/07 | 1,330 | 1,330 | 1,300 | 1,307 | -21 | -1.6% | 225,400 |
2013/03/06 | 1,340 | 1,342 | 1,318 | 1,328 | +8 | +0.6% | 256,700 |
2013/03/05 | 1,305 | 1,337 | 1,302 | 1,320 | +28 | +2.2% | 317,300 |
2013/03/04 | 1,308 | 1,308 | 1,286 | 1,292 | +14 | +1.1% | 184,900 |
2013/03/01 | 1,298 | 1,299 | 1,276 | 1,278 | -16 | -1.2% | 303,400 |
2013/02/28 | 1,275 | 1,296 | 1,272 | 1,294 | +31 | +2.5% | 234,200 |
2013/02/27 | 1,285 | 1,285 | 1,251 | 1,263 | -25 | -1.9% | 271,100 |
2013/02/26 | 1,302 | 1,304 | 1,281 | 1,288 | -20 | -1.5% | 222,500 |
2013/02/25 | 1,322 | 1,328 | 1,298 | 1,308 | +4 | +0.3% | 305,700 |
2013/02/22 | 1,310 | 1,318 | 1,278 | 1,304 | -7 | -0.5% | 409,400 |
2013/02/21 | 1,311 | 1,342 | 1,308 | 1,311 | -11 | -0.8% | 350,000 |
2013/02/20 | 1,330 | 1,345 | 1,320 | 1,322 | -20 | -1.5% | 344,900 |
2013/02/19 | 1,343 | 1,355 | 1,338 | 1,342 | -13 | -1% | 171,600 |
2013/02/18 | 1,342 | 1,358 | 1,332 | 1,355 | +13 | +1% | 214,300 |
2013/02/15 | 1,355 | 1,356 | 1,323 | 1,342 | -22 | -1.6% | 282,600 |
2013/02/14 | 1,362 | 1,400 | 1,362 | 1,364 | -10 | -0.7% | 230,800 |
2013/02/13 | 1,373 | 1,387 | 1,357 | 1,374 | -12 | -0.9% | 225,400 |
2013/02/12 | 1,430 | 1,445 | 1,385 | 1,386 | -46 | -3.2% | 278,600 |
2013/02/08 | 1,461 | 1,470 | 1,428 | 1,432 | -40 | -2.7% | 250,500 |
2013/02/07 | 1,461 | 1,490 | 1,457 | 1,472 | +6 | +0.4% | 271,700 |
2013/02/06 | 1,472 | 1,485 | 1,461 | 1,466 | +14 | +1% | 357,200 |
2013/02/05 | 1,438 | 1,466 | 1,435 | 1,452 | -16 | -1.1% | 353,500 |
2013/02/04 | 1,465 | 1,471 | 1,432 | 1,468 | +18 | +1.2% | 514,100 |
2801~
2850
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