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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,581 | 1,636 | 1,576 | 1,601 | +30 | +1.9% | 563,700 |
| 2024/05/28 | 1,490 | 1,596 | 1,490 | 1,571 | +90 | +6.1% | 647,300 |
| 2024/05/27 | 1,443 | 1,514 | 1,443 | 1,481 | +31 | +2.1% | 513,700 |
| 2024/05/24 | 1,363 | 1,461 | 1,363 | 1,450 | +80 | +5.8% | 623,300 |
| 2024/05/23 | 1,358 | 1,394 | 1,348 | 1,370 | +28 | +2.1% | 280,500 |
| 2024/05/22 | 1,333 | 1,358 | 1,322 | 1,342 | +6 | +0.4% | 185,400 |
| 2024/05/21 | 1,348 | 1,364 | 1,333 | 1,336 | -28 | -2.1% | 255,700 |
| 2024/05/20 | 1,349 | 1,386 | 1,343 | 1,364 | +9 | +0.7% | 300,800 |
| 2024/05/17 | 1,332 | 1,390 | 1,318 | 1,355 | +13 | +1% | 544,600 |
| 2024/05/16 | 1,275 | 1,370 | 1,266 | 1,342 | +116 | +9.5% | 1,341,800 |
| 2024/05/15 | 1,238 | 1,244 | 1,217 | 1,226 | +18 | +1.5% | 266,800 |
| 2024/05/14 | 1,197 | 1,208 | 1,186 | 1,208 | +18 | +1.5% | 178,000 |
| 2024/05/13 | 1,205 | 1,207 | 1,174 | 1,190 | -20 | -1.7% | 267,200 |
| 2024/05/10 | 1,233 | 1,240 | 1,206 | 1,210 | -28 | -2.3% | 216,800 |
| 2024/05/09 | 1,254 | 1,254 | 1,228 | 1,238 | -13 | -1% | 175,200 |
| 2024/05/08 | 1,248 | 1,261 | 1,248 | 1,251 | -2 | -0.2% | 108,000 |
| 2024/05/07 | 1,260 | 1,260 | 1,243 | 1,253 | +15 | +1.2% | 148,100 |
| 2024/05/02 | 1,230 | 1,247 | 1,224 | 1,238 | +8 | +0.7% | 84,900 |
| 2024/05/01 | 1,248 | 1,256 | 1,228 | 1,230 | -27 | -2.1% | 93,100 |
| 2024/04/30 | 1,247 | 1,268 | 1,241 | 1,257 | +11 | +0.9% | 116,900 |
| 2024/04/26 | 1,246 | 1,257 | 1,229 | 1,246 | +11 | +0.9% | 122,200 |
| 2024/04/25 | 1,240 | 1,256 | 1,231 | 1,235 | -4 | -0.3% | 98,500 |
| 2024/04/24 | 1,240 | 1,255 | 1,230 | 1,239 | +16 | +1.3% | 180,500 |
| 2024/04/23 | 1,238 | 1,239 | 1,216 | 1,223 | -4 | -0.3% | 148,100 |
| 2024/04/22 | 1,191 | 1,227 | 1,179 | 1,227 | +59 | +5.1% | 263,000 |
| 2024/04/19 | 1,172 | 1,189 | 1,140 | 1,168 | -23 | -1.9% | 199,100 |
| 2024/04/18 | 1,170 | 1,197 | 1,156 | 1,191 | +15 | +1.3% | 125,800 |
| 2024/04/17 | 1,211 | 1,216 | 1,168 | 1,176 | -37 | -3.1% | 171,700 |
| 2024/04/16 | 1,262 | 1,262 | 1,208 | 1,213 | -52 | -4.1% | 265,000 |
| 2024/04/15 | 1,244 | 1,266 | 1,241 | 1,265 | +15 | +1.2% | 93,500 |
| 2024/04/12 | 1,255 | 1,264 | 1,239 | 1,250 | -1 | -0.1% | 179,900 |
| 2024/04/11 | 1,238 | 1,273 | 1,238 | 1,251 | -17 | -1.3% | 141,200 |
| 2024/04/10 | 1,263 | 1,298 | 1,255 | 1,268 | +2 | +0.2% | 178,800 |
| 2024/04/09 | 1,227 | 1,266 | 1,227 | 1,266 | +41 | +3.3% | 199,700 |
| 2024/04/08 | 1,243 | 1,251 | 1,221 | 1,225 | +11 | +0.9% | 187,600 |
| 2024/04/05 | 1,215 | 1,229 | 1,203 | 1,214 | -19 | -1.5% | 147,200 |
| 2024/04/04 | 1,226 | 1,237 | 1,212 | 1,233 | +21 | +1.7% | 206,200 |
| 2024/04/03 | 1,220 | 1,233 | 1,195 | 1,212 | -16 | -1.3% | 167,300 |
| 2024/04/02 | 1,260 | 1,265 | 1,228 | 1,228 | -23 | -1.8% | 173,200 |
| 2024/04/01 | 1,265 | 1,265 | 1,236 | 1,251 | -14 | -1.1% | 185,700 |
| 2024/03/29 | 1,225 | 1,267 | 1,214 | 1,265 | +39 | +3.2% | 232,500 |
| 2024/03/28 | 1,211 | 1,255 | 1,205 | 1,226 | +23 | +1.9% | 201,600 |
| 2024/03/27 | 1,201 | 1,221 | 1,192 | 1,203 | +1 | +0.1% | 240,600 |
| 2024/03/26 | 1,193 | 1,211 | 1,188 | 1,202 | -6 | -0.5% | 126,700 |
| 2024/03/25 | 1,241 | 1,241 | 1,201 | 1,208 | -32 | -2.6% | 275,400 |
| 2024/03/22 | 1,241 | 1,278 | 1,230 | 1,240 | -2 | -0.2% | 427,800 |
| 2024/03/21 | 1,185 | 1,253 | 1,182 | 1,242 | +71 | +6.1% | 545,700 |
| 2024/03/19 | 1,154 | 1,174 | 1,147 | 1,171 | +28 | +2.4% | 156,800 |
| 2024/03/18 | 1,149 | 1,157 | 1,137 | 1,143 | +5 | +0.4% | 155,800 |
| 2024/03/15 | 1,125 | 1,140 | 1,120 | 1,138 | +15 | +1.3% | 148,600 |
251～
300
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
