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 |
|---|---|---|---|---|---|---|---|
| 2013/01/15 | 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 |
| 2012/11/14 | 1,444 | 1,491 | 1,439 | 1,481 | +57 | +4% | 703,200 |
| 2012/11/13 | 1,374 | 1,425 | 1,373 | 1,424 | +51 | +3.7% | 387,200 |
| 2012/11/12 | 1,380 | 1,387 | 1,351 | 1,373 | -3 | -0.2% | 341,300 |
| 2012/11/09 | 1,355 | 1,389 | 1,355 | 1,376 | ±0 | ±0% | 287,800 |
| 2012/11/08 | 1,380 | 1,399 | 1,366 | 1,376 | -29 | -2.1% | 412,000 |
| 2012/11/07 | 1,394 | 1,412 | 1,371 | 1,405 | +7 | +0.5% | 548,100 |
| 2012/11/06 | 1,390 | 1,444 | 1,379 | 1,398 | +28 | +2% | 1,542,100 |
| 2012/11/05 | 1,307 | 1,384 | 1,301 | 1,370 | +183 | +15.4% | 1,928,200 |
| 2012/11/02 | 1,171 | 1,187 | 1,169 | 1,187 | +23 | +2% | 215,400 |
| 2012/11/01 | 1,165 | 1,172 | 1,145 | 1,164 | +3 | +0.3% | 125,100 |
| 2012/10/31 | 1,149 | 1,168 | 1,149 | 1,161 | +31 | +2.7% | 134,800 |
| 2012/10/30 | 1,128 | 1,146 | 1,121 | 1,130 | +7 | +0.6% | 245,600 |
| 2012/10/29 | 1,146 | 1,152 | 1,114 | 1,123 | -23 | -2% | 220,200 |
3001～
3050
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 | 237,100円 | +4.6% | +3.9% | 2.95% | 10.82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 | 87,100円 | 0.0% | +215.1% | 6.08% | 8.99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
