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 |
|---|---|---|---|---|---|---|---|
| 2012/08/13 | 1,222 | 1,227 | 1,205 | 1,215 | -8 | -0.7% | 74,900 |
| 2012/08/10 | 1,234 | 1,245 | 1,208 | 1,223 | -16 | -1.3% | 91,600 |
| 2012/08/09 | 1,218 | 1,241 | 1,210 | 1,239 | +21 | +1.7% | 191,800 |
| 2012/08/08 | 1,228 | 1,243 | 1,205 | 1,218 | -1 | -0.1% | 171,500 |
| 2012/08/07 | 1,209 | 1,234 | 1,200 | 1,219 | +25 | +2.1% | 248,600 |
| 2012/08/06 | 1,222 | 1,230 | 1,186 | 1,194 | +1 | +0.1% | 235,000 |
| 2012/08/03 | 1,209 | 1,209 | 1,182 | 1,193 | -37 | -3% | 198,100 |
| 2012/08/02 | 1,197 | 1,234 | 1,195 | 1,230 | +39 | +3.3% | 218,800 |
| 2012/08/01 | 1,193 | 1,205 | 1,176 | 1,191 | -16 | -1.3% | 328,100 |
| 2012/07/31 | 1,187 | 1,225 | 1,172 | 1,207 | +13 | +1.1% | 482,900 |
| 2012/07/30 | 1,163 | 1,221 | 1,160 | 1,194 | +121 | +11.3% | 1,059,100 |
| 2012/07/27 | 1,089 | 1,089 | 1,046 | 1,073 | +13 | +1.2% | 200,700 |
| 2012/07/26 | 1,025 | 1,066 | 1,012 | 1,060 | +52 | +5.2% | 185,600 |
| 2012/07/25 | 1,059 | 1,062 | 1,000 | 1,008 | -81 | -7.4% | 438,100 |
| 2012/07/24 | 1,094 | 1,105 | 1,070 | 1,089 | -5 | -0.5% | 163,900 |
| 2012/07/23 | 1,102 | 1,126 | 1,094 | 1,094 | -12 | -1.1% | 155,800 |
| 2012/07/20 | 1,125 | 1,126 | 1,102 | 1,106 | -26 | -2.3% | 135,900 |
| 2012/07/19 | 1,095 | 1,145 | 1,095 | 1,132 | +38 | +3.5% | 136,600 |
| 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 |
3201～
3250
件表示中 / 3783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 | 230,100円 | -1.9% | -22.3% | 3.04% | 12.99倍 | 0.85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 |
| 大崎電 | 128,800円 | +0.9% | +5.8% | 2.72% | 15.96倍 | 1.10倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| Ｍｉｍａｋｉ | 185,200円 | +5.5% | -0.5% | 2.70% | 9.08倍 | 1.66倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
| エンプラス | 563,000円 | -0.2% | -44.9% | 1.42% | 23.71倍 | 0.90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 |
| アイホン | 284,200円 | +3.3% | +20.1% | 4.57% | 12.57倍 | 0.70倍 |
|
インターホン業界トップ。住宅向け中心にナースコールなど医療・介護向けも。欧米展開を加速 |
市場注目の銘柄
チャート関連のコラム
