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 |
---|---|---|---|---|---|---|---|
2013/02/01 | 1,445 | 1,474 | 1,444 | 1,450 | +15 | +1% | 823,100 |
2013/01/31 | 1,375 | 1,441 | 1,366 | 1,435 | +75 | +5.5% | 1,348,200 |
2013/01/30 | 1,340 | 1,360 | 1,322 | 1,360 | +26 | +1.9% | 328,600 |
2013/01/29 | 1,342 | 1,343 | 1,324 | 1,334 | -23 | -1.7% | 412,300 |
2013/01/28 | 1,374 | 1,389 | 1,354 | 1,357 | -4 | -0.3% | 323,000 |
2013/01/25 | 1,360 | 1,365 | 1,346 | 1,361 | +18 | +1.3% | 266,300 |
2013/01/24 | 1,313 | 1,360 | 1,312 | 1,343 | +5 | +0.4% | 343,400 |
2013/01/23 | 1,355 | 1,355 | 1,328 | 1,338 | -26 | -1.9% | 270,300 |
2013/01/22 | 1,385 | 1,385 | 1,351 | 1,364 | -6 | -0.4% | 276,400 |
2013/01/21 | 1,357 | 1,392 | 1,343 | 1,370 | +24 | +1.8% | 574,400 |
2013/01/18 | 1,340 | 1,358 | 1,333 | 1,346 | +25 | +1.9% | 348,600 |
2013/01/17 | 1,328 | 1,354 | 1,309 | 1,321 | -1 | -0.1% | 407,000 |
2013/01/16 | 1,342 | 1,345 | 1,320 | 1,322 | -22 | -1.6% | 348,400 |
2013/01/15 | 1,360 | 1,361 | 1,323 | 1,344 | -20 | -1.5% | 608,800 |
2013/01/11 | 1,359 | 1,369 | 1,345 | 1,364 | +23 | +1.7% | 408,300 |
2013/01/10 | 1,353 | 1,355 | 1,334 | 1,341 | -8 | -0.6% | 358,500 |
2013/01/09 | 1,336 | 1,359 | 1,317 | 1,349 | +14 | +1% | 365,000 |
2013/01/08 | 1,387 | 1,390 | 1,327 | 1,335 | -69 | -4.9% | 688,300 |
2013/01/07 | 1,436 | 1,438 | 1,397 | 1,404 | -23 | -1.6% | 308,900 |
2013/01/04 | 1,448 | 1,449 | 1,416 | 1,427 | +31 | +2.2% | 348,400 |
2012/12/28 | 1,405 | 1,406 | 1,384 | 1,396 | +6 | +0.4% | 252,000 |
2012/12/27 | 1,389 | 1,405 | 1,376 | 1,390 | +12 | +0.9% | 391,100 |
2012/12/26 | 1,338 | 1,380 | 1,328 | 1,378 | +57 | +4.3% | 287,100 |
2012/12/25 | 1,322 | 1,345 | 1,318 | 1,321 | +4 | +0.3% | 274,600 |
2012/12/21 | 1,355 | 1,355 | 1,305 | 1,317 | -24 | -1.8% | 616,400 |
2012/12/20 | 1,371 | 1,373 | 1,331 | 1,341 | ±0 | ±0% | 494,400 |
2012/12/19 | 1,383 | 1,388 | 1,314 | 1,341 | -52 | -3.7% | 1,331,300 |
2012/12/18 | 1,418 | 1,418 | 1,370 | 1,393 | -30 | -2.1% | 716,400 |
2012/12/17 | 1,461 | 1,479 | 1,418 | 1,423 | -33 | -2.3% | 408,800 |
2012/12/14 | 1,510 | 1,510 | 1,443 | 1,456 | -53 | -3.5% | 901,500 |
2012/12/13 | 1,525 | 1,545 | 1,497 | 1,509 | +11 | +0.7% | 557,900 |
2012/12/12 | 1,475 | 1,506 | 1,475 | 1,498 | +17 | +1.1% | 289,000 |
2012/12/11 | 1,476 | 1,488 | 1,470 | 1,481 | +4 | +0.3% | 168,700 |
2012/12/10 | 1,460 | 1,492 | 1,459 | 1,477 | +27 | +1.9% | 508,300 |
2012/12/07 | 1,474 | 1,474 | 1,430 | 1,450 | -15 | -1% | 327,500 |
2012/12/06 | 1,492 | 1,493 | 1,455 | 1,465 | -14 | -0.9% | 343,200 |
2012/12/05 | 1,467 | 1,484 | 1,462 | 1,479 | -1 | -0.1% | 393,500 |
2012/12/04 | 1,480 | 1,493 | 1,464 | 1,480 | -9 | -0.6% | 319,500 |
2012/12/03 | 1,493 | 1,518 | 1,475 | 1,489 | +8 | +0.5% | 568,800 |
2012/11/30 | 1,486 | 1,533 | 1,460 | 1,481 | -165 | -10% | 2,158,600 |
2012/11/29 | 1,624 | 1,666 | 1,598 | 1,646 | +49 | +3.1% | 420,600 |
2012/11/28 | 1,614 | 1,672 | 1,590 | 1,597 | -7 | -0.4% | 851,500 |
2012/11/27 | 1,591 | 1,610 | 1,561 | 1,604 | +9 | +0.6% | 304,600 |
2012/11/26 | 1,632 | 1,638 | 1,586 | 1,595 | -4 | -0.3% | 333,500 |
2012/11/22 | 1,560 | 1,603 | 1,550 | 1,599 | +66 | +4.3% | 504,400 |
2012/11/21 | 1,518 | 1,568 | 1,516 | 1,533 | +5 | +0.3% | 392,900 |
2012/11/20 | 1,530 | 1,557 | 1,506 | 1,528 | +13 | +0.9% | 367,800 |
2012/11/19 | 1,585 | 1,587 | 1,503 | 1,515 | -25 | -1.6% | 386,000 |
2012/11/16 | 1,502 | 1,540 | 1,502 | 1,540 | +38 | +2.5% | 405,700 |
2012/11/15 | 1,486 | 1,509 | 1,464 | 1,502 | +21 | +1.4% | 382,400 |
2851~
2900
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