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 |
|---|---|---|---|---|---|---|---|
| 2012/07/18 | 1,105 | 1,117 | 1,089 | 1,094 | -7 | -0.6% | 158,900 |
| 2012/07/17 | 1,135 | 1,136 | 1,101 | 1,101 | -40 | -3.5% | 158,100 |
| 2012/07/13 | 1,120 | 1,157 | 1,118 | 1,141 | +6 | +0.5% | 144,100 |
| 2012/07/12 | 1,169 | 1,176 | 1,132 | 1,135 | -34 | -2.9% | 145,600 |
| 2012/07/11 | 1,175 | 1,183 | 1,159 | 1,169 | -15 | -1.3% | 110,800 |
| 2012/07/10 | 1,202 | 1,206 | 1,183 | 1,184 | -15 | -1.3% | 112,600 |
| 2012/07/09 | 1,245 | 1,245 | 1,196 | 1,199 | -45 | -3.6% | 153,800 |
| 2012/07/06 | 1,242 | 1,257 | 1,234 | 1,244 | +5 | +0.4% | 151,600 |
| 2012/07/05 | 1,250 | 1,266 | 1,232 | 1,239 | -26 | -2.1% | 182,700 |
| 2012/07/04 | 1,265 | 1,277 | 1,261 | 1,265 | +5 | +0.4% | 165,900 |
| 2012/07/03 | 1,251 | 1,275 | 1,241 | 1,260 | +5 | +0.4% | 233,600 |
| 2012/07/02 | 1,292 | 1,297 | 1,250 | 1,255 | -35 | -2.7% | 232,800 |
| 2012/06/29 | 1,278 | 1,300 | 1,264 | 1,290 | -6 | -0.5% | 233,100 |
| 2012/06/28 | 1,297 | 1,305 | 1,271 | 1,296 | +11 | +0.9% | 219,400 |
| 2012/06/27 | 1,263 | 1,286 | 1,257 | 1,285 | +26 | +2.1% | 148,900 |
| 2012/06/26 | 1,265 | 1,277 | 1,256 | 1,259 | -22 | -1.7% | 154,700 |
| 2012/06/25 | 1,300 | 1,305 | 1,268 | 1,281 | -5 | -0.4% | 190,500 |
| 2012/06/22 | 1,250 | 1,290 | 1,249 | 1,286 | +7 | +0.5% | 202,500 |
| 2012/06/21 | 1,252 | 1,296 | 1,236 | 1,279 | +28 | +2.2% | 256,500 |
| 2012/06/20 | 1,255 | 1,255 | 1,226 | 1,251 | +23 | +1.9% | 198,300 |
| 2012/06/19 | 1,230 | 1,240 | 1,209 | 1,228 | -10 | -0.8% | 195,500 |
| 2012/06/18 | 1,246 | 1,246 | 1,228 | 1,238 | +43 | +3.6% | 352,700 |
| 2012/06/15 | 1,235 | 1,243 | 1,191 | 1,195 | -31 | -2.5% | 283,500 |
| 2012/06/14 | 1,239 | 1,243 | 1,220 | 1,226 | -7 | -0.6% | 144,300 |
| 2012/06/13 | 1,244 | 1,265 | 1,220 | 1,233 | +12 | +1% | 226,100 |
| 2012/06/12 | 1,213 | 1,239 | 1,204 | 1,221 | -15 | -1.2% | 194,700 |
| 2012/06/11 | 1,216 | 1,245 | 1,207 | 1,236 | +51 | +4.3% | 216,100 |
| 2012/06/08 | 1,206 | 1,211 | 1,178 | 1,185 | -21 | -1.7% | 218,200 |
| 2012/06/07 | 1,209 | 1,225 | 1,191 | 1,206 | +17 | +1.4% | 327,300 |
| 2012/06/06 | 1,154 | 1,196 | 1,131 | 1,189 | +51 | +4.5% | 307,300 |
| 2012/06/05 | 1,091 | 1,140 | 1,091 | 1,138 | +38 | +3.5% | 189,200 |
| 2012/06/04 | 1,077 | 1,134 | 1,073 | 1,100 | -7 | -0.6% | 344,300 |
| 2012/06/01 | 1,143 | 1,161 | 1,097 | 1,107 | -63 | -5.4% | 272,800 |
| 2012/05/31 | 1,146 | 1,188 | 1,133 | 1,170 | -6 | -0.5% | 225,400 |
| 2012/05/30 | 1,181 | 1,188 | 1,131 | 1,176 | -5 | -0.4% | 264,300 |
| 2012/05/29 | 1,127 | 1,186 | 1,113 | 1,181 | +55 | +4.9% | 264,500 |
| 2012/05/28 | 1,175 | 1,175 | 1,083 | 1,126 | -41 | -3.5% | 570,800 |
| 2012/05/25 | 1,185 | 1,187 | 1,141 | 1,167 | -26 | -2.2% | 300,700 |
| 2012/05/24 | 1,220 | 1,228 | 1,167 | 1,193 | -21 | -1.7% | 278,700 |
| 2012/05/23 | 1,261 | 1,267 | 1,209 | 1,214 | -61 | -4.8% | 306,700 |
| 2012/05/22 | 1,304 | 1,306 | 1,267 | 1,275 | -4 | -0.3% | 355,400 |
| 2012/05/21 | 1,256 | 1,292 | 1,250 | 1,279 | +37 | +3% | 311,800 |
| 2012/05/18 | 1,217 | 1,272 | 1,203 | 1,242 | -10 | -0.8% | 313,700 |
| 2012/05/17 | 1,202 | 1,268 | 1,184 | 1,252 | +31 | +2.5% | 394,600 |
| 2012/05/16 | 1,249 | 1,258 | 1,213 | 1,221 | -30 | -2.4% | 263,800 |
| 2012/05/15 | 1,222 | 1,263 | 1,209 | 1,251 | -18 | -1.4% | 489,200 |
| 2012/05/14 | 1,290 | 1,310 | 1,260 | 1,269 | -21 | -1.6% | 244,800 |
| 2012/05/11 | 1,306 | 1,328 | 1,280 | 1,290 | -34 | -2.6% | 463,000 |
| 2012/05/10 | 1,319 | 1,349 | 1,309 | 1,324 | -21 | -1.6% | 421,500 |
| 2012/05/09 | 1,315 | 1,348 | 1,306 | 1,345 | +14 | +1.1% | 552,500 |
3151～
3200
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
