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 |
|---|---|---|---|---|---|---|---|
| 2013/03/28 | 1,314 | 1,315 | 1,290 | 1,291 | -22 | -1.7% | 168,700 |
| 2013/03/27 | 1,300 | 1,314 | 1,282 | 1,313 | +9 | +0.7% | 164,600 |
| 2013/03/26 | 1,300 | 1,316 | 1,298 | 1,304 | +3 | +0.2% | 168,600 |
| 2013/03/25 | 1,328 | 1,330 | 1,298 | 1,301 | -6 | -0.5% | 350,100 |
| 2013/03/22 | 1,344 | 1,344 | 1,303 | 1,307 | -39 | -2.9% | 393,900 |
| 2013/03/21 | 1,349 | 1,359 | 1,343 | 1,346 | +7 | +0.5% | 372,800 |
| 2013/03/19 | 1,342 | 1,351 | 1,334 | 1,339 | +17 | +1.3% | 239,700 |
| 2013/03/18 | 1,320 | 1,334 | 1,308 | 1,322 | -3 | -0.2% | 201,200 |
| 2013/03/15 | 1,339 | 1,340 | 1,323 | 1,325 | -7 | -0.5% | 294,000 |
| 2013/03/14 | 1,313 | 1,335 | 1,313 | 1,332 | +21 | +1.6% | 186,400 |
| 2013/03/13 | 1,328 | 1,335 | 1,305 | 1,311 | -16 | -1.2% | 157,100 |
| 2013/03/12 | 1,334 | 1,343 | 1,322 | 1,327 | +5 | +0.4% | 196,100 |
| 2013/03/11 | 1,325 | 1,327 | 1,312 | 1,322 | +17 | +1.3% | 187,500 |
| 2013/03/08 | 1,304 | 1,323 | 1,295 | 1,305 | -2 | -0.2% | 326,400 |
| 2013/03/07 | 1,330 | 1,330 | 1,300 | 1,307 | -21 | -1.6% | 225,400 |
| 2013/03/06 | 1,340 | 1,342 | 1,318 | 1,328 | +8 | +0.6% | 256,700 |
| 2013/03/05 | 1,305 | 1,337 | 1,302 | 1,320 | +28 | +2.2% | 317,300 |
| 2013/03/04 | 1,308 | 1,308 | 1,286 | 1,292 | +14 | +1.1% | 184,900 |
| 2013/03/01 | 1,298 | 1,299 | 1,276 | 1,278 | -16 | -1.2% | 303,400 |
| 2013/02/28 | 1,275 | 1,296 | 1,272 | 1,294 | +31 | +2.5% | 234,200 |
| 2013/02/27 | 1,285 | 1,285 | 1,251 | 1,263 | -25 | -1.9% | 271,100 |
| 2013/02/26 | 1,302 | 1,304 | 1,281 | 1,288 | -20 | -1.5% | 222,500 |
| 2013/02/25 | 1,322 | 1,328 | 1,298 | 1,308 | +4 | +0.3% | 305,700 |
| 2013/02/22 | 1,310 | 1,318 | 1,278 | 1,304 | -7 | -0.5% | 409,400 |
| 2013/02/21 | 1,311 | 1,342 | 1,308 | 1,311 | -11 | -0.8% | 350,000 |
| 2013/02/20 | 1,330 | 1,345 | 1,320 | 1,322 | -20 | -1.5% | 344,900 |
| 2013/02/19 | 1,343 | 1,355 | 1,338 | 1,342 | -13 | -1% | 171,600 |
| 2013/02/18 | 1,342 | 1,358 | 1,332 | 1,355 | +13 | +1% | 214,300 |
| 2013/02/15 | 1,355 | 1,356 | 1,323 | 1,342 | -22 | -1.6% | 282,600 |
| 2013/02/14 | 1,362 | 1,400 | 1,362 | 1,364 | -10 | -0.7% | 230,800 |
| 2013/02/13 | 1,373 | 1,387 | 1,357 | 1,374 | -12 | -0.9% | 225,400 |
| 2013/02/12 | 1,430 | 1,445 | 1,385 | 1,386 | -46 | -3.2% | 278,600 |
| 2013/02/08 | 1,461 | 1,470 | 1,428 | 1,432 | -40 | -2.7% | 250,500 |
| 2013/02/07 | 1,461 | 1,490 | 1,457 | 1,472 | +6 | +0.4% | 271,700 |
| 2013/02/06 | 1,472 | 1,485 | 1,461 | 1,466 | +14 | +1% | 357,200 |
| 2013/02/05 | 1,438 | 1,466 | 1,435 | 1,452 | -16 | -1.1% | 353,500 |
| 2013/02/04 | 1,465 | 1,471 | 1,432 | 1,468 | +18 | +1.2% | 514,100 |
| 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 |
2951～
3000
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 | 115,800円 | +10.3% | +51.0% | 5.18% | 7.39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 | 237,300円 | +4.6% | +3.9% | 2.95% | 10.83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 | 46,300円 | +19.1% | +84.1% | 4.32% | 6.60倍 | 0.63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 | 87,300円 | 0.0% | +215.1% | 6.07% | 9.01倍 | 0.49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 | 312,500円 | +14.0% | +61.5% | 2.08% | 18.56倍 | 0.99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
