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 |
|---|---|---|---|---|---|---|---|
| 2013/07/24 | 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 |
| 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 |
2901～
2950
件表示中 / 3715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 | 142,900円 | -1.9% | -22.3% | 4.90% | 7.98倍 | 0.52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 |
| タムラ製 | 44,300円 | -1.8% | -15.0% | 2.26% | 22.53倍 | 0.57倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| 東光高岳 | 219,600円 | +1.3% | 0.0% | 3.37% | 9.04倍 | 0.58倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| エンプラス | 367,000円 | -0.2% | -44.9% | 2.18% | 15.44倍 | 0.59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 |
| ＢＵＦＦＡＬＯ | 227,500円 | -26.0% | -50.2% | 3.52% | 9.03倍 | 0.64倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺シマダヤは２４年９月末スピンオフ |
市場注目の銘柄
チャート関連のコラム
