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 |
|---|---|---|---|---|---|---|---|
| 2013/06/11 | 1,657 | 1,673 | 1,602 | 1,616 | -36 | -2.2% | 352,900 |
| 2013/06/10 | 1,530 | 1,660 | 1,523 | 1,652 | +193 | +13.2% | 575,500 |
| 2013/06/07 | 1,480 | 1,497 | 1,403 | 1,459 | -29 | -1.9% | 608,000 |
| 2013/06/06 | 1,580 | 1,603 | 1,486 | 1,488 | -133 | -8.2% | 627,500 |
| 2013/06/05 | 1,688 | 1,705 | 1,621 | 1,621 | -60 | -3.6% | 281,900 |
| 2013/06/04 | 1,652 | 1,694 | 1,600 | 1,681 | +2 | +0.1% | 500,600 |
| 2013/06/03 | 1,660 | 1,715 | 1,645 | 1,679 | -39 | -2.3% | 373,800 |
| 2013/05/31 | 1,747 | 1,757 | 1,705 | 1,718 | ±0 | ±0% | 257,600 |
| 2013/05/30 | 1,730 | 1,770 | 1,693 | 1,718 | -36 | -2.1% | 317,200 |
| 2013/05/29 | 1,780 | 1,795 | 1,731 | 1,754 | -13 | -0.7% | 335,400 |
| 2013/05/28 | 1,674 | 1,781 | 1,666 | 1,767 | +79 | +4.7% | 320,300 |
| 2013/05/27 | 1,730 | 1,744 | 1,686 | 1,688 | -102 | -5.7% | 452,600 |
| 2013/05/24 | 1,817 | 1,859 | 1,702 | 1,790 | +30 | +1.7% | 612,000 |
| 2013/05/23 | 1,900 | 1,910 | 1,760 | 1,760 | -160 | -8.3% | 790,300 |
| 2013/05/22 | 1,965 | 1,990 | 1,880 | 1,920 | -8 | -0.4% | 746,500 |
| 2013/05/21 | 1,857 | 1,935 | 1,852 | 1,928 | +99 | +5.4% | 956,800 |
| 2013/05/20 | 1,790 | 1,850 | 1,785 | 1,829 | +56 | +3.2% | 670,900 |
| 2013/05/17 | 1,670 | 1,777 | 1,643 | 1,773 | +83 | +4.9% | 600,700 |
| 2013/05/16 | 1,758 | 1,760 | 1,650 | 1,690 | -57 | -3.3% | 711,600 |
| 2013/05/15 | 1,772 | 1,792 | 1,736 | 1,747 | -9 | -0.5% | 573,100 |
| 2013/05/14 | 1,768 | 1,774 | 1,740 | 1,756 | +4 | +0.2% | 383,400 |
| 2013/05/13 | 1,770 | 1,783 | 1,732 | 1,752 | -21 | -1.2% | 596,600 |
| 2013/05/10 | 1,784 | 1,799 | 1,752 | 1,773 | +24 | +1.4% | 687,500 |
| 2013/05/09 | 1,790 | 1,792 | 1,730 | 1,749 | -36 | -2% | 866,500 |
| 2013/05/08 | 1,751 | 1,851 | 1,751 | 1,785 | +140 | +8.5% | 3,027,100 |
| 2013/05/07 | 1,645 | 1,645 | 1,645 | 1,645 | +300 | +22.3% | 319,200 |
| 2013/05/02 | 1,339 | 1,346 | 1,324 | 1,345 | +15 | +1.1% | 352,000 |
| 2013/05/01 | 1,323 | 1,335 | 1,320 | 1,330 | +1 | +0.1% | 193,600 |
| 2013/04/30 | 1,325 | 1,336 | 1,320 | 1,329 | +8 | +0.6% | 253,200 |
| 2013/04/26 | 1,346 | 1,349 | 1,314 | 1,321 | -24 | -1.8% | 329,700 |
| 2013/04/25 | 1,363 | 1,375 | 1,341 | 1,345 | -5 | -0.4% | 305,500 |
| 2013/04/24 | 1,314 | 1,350 | 1,309 | 1,350 | +40 | +3.1% | 361,300 |
| 2013/04/23 | 1,302 | 1,311 | 1,295 | 1,310 | +15 | +1.2% | 195,700 |
| 2013/04/22 | 1,311 | 1,312 | 1,289 | 1,295 | +3 | +0.2% | 196,000 |
| 2013/04/19 | 1,303 | 1,304 | 1,286 | 1,292 | -7 | -0.5% | 147,800 |
| 2013/04/18 | 1,310 | 1,315 | 1,291 | 1,299 | -22 | -1.7% | 137,600 |
| 2013/04/17 | 1,293 | 1,326 | 1,290 | 1,321 | +34 | +2.6% | 150,500 |
| 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 |
2901～
2950
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 | 115,700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 | 237,800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 | 87,500円 | 0.0% | +215.1% | 6.06% | 9.03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
