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 |
---|---|---|---|---|---|---|---|
2010/06/17 | 2,500 | 2,510 | 2,456 | 2,470 | -63 | -2.5% | 182,300 |
2010/06/16 | 2,581 | 2,581 | 2,527 | 2,533 | -1 | ±0% | 210,600 |
2010/06/15 | 2,497 | 2,570 | 2,489 | 2,534 | +36 | +1.4% | 338,100 |
2010/06/14 | 2,470 | 2,503 | 2,470 | 2,498 | +27 | +1.1% | 188,600 |
2010/06/11 | 2,473 | 2,479 | 2,444 | 2,471 | +42 | +1.7% | 222,500 |
2010/06/10 | 2,396 | 2,450 | 2,379 | 2,429 | +31 | +1.3% | 227,100 |
2010/06/09 | 2,445 | 2,445 | 2,377 | 2,398 | -42 | -1.7% | 236,600 |
2010/06/08 | 2,376 | 2,478 | 2,376 | 2,440 | +37 | +1.5% | 196,700 |
2010/06/07 | 2,450 | 2,456 | 2,403 | 2,403 | -97 | -3.9% | 216,700 |
2010/06/04 | 2,495 | 2,509 | 2,462 | 2,500 | +27 | +1.1% | 238,800 |
2010/06/03 | 2,444 | 2,491 | 2,417 | 2,473 | +88 | +3.7% | 321,800 |
2010/06/02 | 2,358 | 2,454 | 2,354 | 2,385 | -11 | -0.5% | 295,000 |
2010/06/01 | 2,434 | 2,465 | 2,390 | 2,396 | -28 | -1.2% | 255,600 |
2010/05/31 | 2,377 | 2,449 | 2,372 | 2,424 | +28 | +1.2% | 259,200 |
2010/05/28 | 2,394 | 2,438 | 2,345 | 2,396 | +44 | +1.9% | 299,800 |
2010/05/27 | 2,210 | 2,358 | 2,175 | 2,352 | +114 | +5.1% | 442,400 |
2010/05/26 | 2,296 | 2,310 | 2,141 | 2,238 | -32 | -1.4% | 637,700 |
2010/05/25 | 2,380 | 2,380 | 2,261 | 2,270 | -111 | -4.7% | 262,300 |
2010/05/24 | 2,374 | 2,409 | 2,346 | 2,381 | +12 | +0.5% | 375,400 |
2010/05/21 | 2,380 | 2,392 | 2,346 | 2,369 | -100 | -4.1% | 510,400 |
2010/05/20 | 2,460 | 2,550 | 2,453 | 2,469 | -21 | -0.8% | 420,700 |
2010/05/19 | 2,412 | 2,499 | 2,402 | 2,490 | +29 | +1.2% | 429,500 |
2010/05/18 | 2,428 | 2,478 | 2,414 | 2,461 | +52 | +2.2% | 500,600 |
2010/05/17 | 2,455 | 2,474 | 2,381 | 2,409 | -67 | -2.7% | 369,000 |
2010/05/14 | 2,441 | 2,499 | 2,406 | 2,476 | +20 | +0.8% | 442,600 |
2010/05/13 | 2,426 | 2,483 | 2,417 | 2,456 | +71 | +3% | 452,900 |
2010/05/12 | 2,458 | 2,458 | 2,369 | 2,385 | -52 | -2.1% | 375,100 |
2010/05/11 | 2,480 | 2,490 | 2,425 | 2,437 | -2 | -0.1% | 454,400 |
2010/05/10 | 2,525 | 2,555 | 2,390 | 2,439 | -108 | -4.2% | 981,900 |
2010/05/07 | 2,502 | 2,594 | 2,501 | 2,547 | -76 | -2.9% | 514,600 |
2010/05/06 | 2,608 | 2,667 | 2,600 | 2,623 | -59 | -2.2% | 397,600 |
2010/04/30 | 2,702 | 2,710 | 2,675 | 2,682 | +6 | +0.2% | 299,700 |
2010/04/28 | 2,658 | 2,737 | 2,655 | 2,676 | -22 | -0.8% | 615,600 |
2010/04/27 | 2,625 | 2,706 | 2,613 | 2,698 | +79 | +3% | 633,300 |
2010/04/26 | 2,610 | 2,648 | 2,606 | 2,619 | +19 | +0.7% | 299,600 |
2010/04/23 | 2,625 | 2,635 | 2,575 | 2,600 | -25 | -1% | 306,100 |
2010/04/22 | 2,598 | 2,625 | 2,563 | 2,625 | +27 | +1% | 306,900 |
2010/04/21 | 2,570 | 2,598 | 2,550 | 2,598 | +78 | +3.1% | 315,400 |
2010/04/20 | 2,560 | 2,565 | 2,505 | 2,520 | -20 | -0.8% | 209,700 |
2010/04/19 | 2,518 | 2,578 | 2,516 | 2,540 | -28 | -1.1% | 198,000 |
2010/04/16 | 2,617 | 2,617 | 2,554 | 2,568 | -49 | -1.9% | 245,600 |
2010/04/15 | 2,588 | 2,626 | 2,576 | 2,617 | +49 | +1.9% | 348,800 |
2010/04/14 | 2,572 | 2,573 | 2,546 | 2,568 | +30 | +1.2% | 277,400 |
2010/04/13 | 2,545 | 2,550 | 2,500 | 2,538 | -2 | -0.1% | 219,700 |
2010/04/12 | 2,580 | 2,580 | 2,534 | 2,540 | -20 | -0.8% | 192,800 |
2010/04/09 | 2,532 | 2,593 | 2,532 | 2,560 | +19 | +0.7% | 319,000 |
2010/04/08 | 2,512 | 2,558 | 2,511 | 2,541 | -19 | -0.7% | 280,500 |
2010/04/07 | 2,593 | 2,596 | 2,540 | 2,560 | -39 | -1.5% | 328,700 |
2010/04/06 | 2,668 | 2,668 | 2,584 | 2,599 | -66 | -2.5% | 426,500 |
2010/04/05 | 2,664 | 2,669 | 2,646 | 2,665 | +31 | +1.2% | 319,600 |
3401~
3450
件表示中 / 3452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 | 121,000円 | -1.1% | +50.4% | 2.07% | 13.46倍 | 0.47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 |
新コスモス | 243,000円 | +11.0% | -20.0% | 1.93% | 10.49倍 | 0.72倍 |
|
家庭用ガス警報器でトップ。工業・業務用も展開。独自のガスセンサー技術軸に開発。海外強化 |
日本トリム | 350,500円 | +10.3% | +13.3% | 2.43% | 14.37倍 | 1.26倍 |
|
整水器首位、職域販売が柱。血液透析向けも展開。上場子会社ステムセル研で臍帯血バンク運営 |
オキサイド | 269,500円 | +29.5% | - | 0.00% | 1858.62倍 | 3.90倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断PET装置向けが主力 |
大真空 | 81,900円 | +2.3% | -39.3% | 3.42% | 14.69倍 | 0.70倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
市場注目の銘柄
チャート関連のコラム