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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 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 |
| 2013/06/28 | 1,596 | 1,642 | 1,589 | 1,629 | +61 | +3.9% | 320,600 |
| 2013/06/27 | 1,528 | 1,574 | 1,509 | 1,568 | +43 | +2.8% | 294,000 |
| 2013/06/26 | 1,611 | 1,619 | 1,521 | 1,525 | -71 | -4.4% | 235,000 |
| 2013/06/25 | 1,592 | 1,607 | 1,542 | 1,596 | +2 | +0.1% | 306,300 |
| 2013/06/24 | 1,634 | 1,651 | 1,577 | 1,594 | -25 | -1.5% | 360,200 |
| 2013/06/21 | 1,555 | 1,621 | 1,550 | 1,619 | +3 | +0.2% | 252,600 |
| 2013/06/20 | 1,620 | 1,655 | 1,601 | 1,616 | -16 | -1% | 254,700 |
| 2013/06/19 | 1,679 | 1,688 | 1,621 | 1,632 | ±0 | ±0% | 285,500 |
| 2013/06/18 | 1,631 | 1,662 | 1,622 | 1,632 | -7 | -0.4% | 212,200 |
| 2013/06/17 | 1,562 | 1,646 | 1,553 | 1,639 | +41 | +2.6% | 259,000 |
| 2013/06/14 | 1,670 | 1,678 | 1,570 | 1,598 | ±0 | ±0% | 398,600 |
| 2013/06/13 | 1,603 | 1,629 | 1,541 | 1,598 | -40 | -2.4% | 365,600 |
| 2013/06/12 | 1,580 | 1,651 | 1,556 | 1,638 | +22 | +1.4% | 189,300 |
2851～
2900
件表示中 / 3685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 | 115,600円 | +10.3% | +51.0% | 5.19% | 7.38倍 | 0.43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 |
| リオン | 237,900円 | +4.6% | +3.9% | 2.94% | 10.85倍 | 0.97倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| 京三製 | 47,000円 | +19.1% | +84.1% | 4.26% | 6.70倍 | 0.64倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| スミダコーポ | 87,600円 | 0.0% | +215.1% | 6.05% | 9.04倍 | 0.50倍 |
|
コイル専業、車載、産機、家電が柱。海外中心の生産はベトナム拡大、自己資本配当率３％採用 |
| 精工技研 | 310,000円 | +14.0% | +61.5% | 2.10% | 18.41倍 | 0.98倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
市場注目の銘柄
チャート関連のコラム
