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 |
---|---|---|---|---|---|---|---|
2023/04/25 | 1,162 | 1,167 | 1,132 | 1,136 | -19 | -1.6% | 85,000 |
2023/04/24 | 1,172 | 1,172 | 1,136 | 1,155 | -8 | -0.7% | 80,700 |
2023/04/21 | 1,153 | 1,183 | 1,145 | 1,163 | +5 | +0.4% | 78,100 |
2023/04/20 | 1,171 | 1,186 | 1,155 | 1,158 | -26 | -2.2% | 75,700 |
2023/04/19 | 1,168 | 1,199 | 1,160 | 1,184 | +12 | +1% | 76,600 |
2023/04/18 | 1,200 | 1,209 | 1,164 | 1,172 | -24 | -2% | 102,900 |
2023/04/17 | 1,203 | 1,209 | 1,170 | 1,196 | ±0 | ±0% | 77,500 |
2023/04/14 | 1,236 | 1,245 | 1,192 | 1,196 | -20 | -1.6% | 151,000 |
2023/04/13 | 1,199 | 1,235 | 1,198 | 1,216 | +5 | +0.4% | 166,400 |
2023/04/12 | 1,180 | 1,213 | 1,168 | 1,211 | +30 | +2.5% | 208,900 |
2023/04/11 | 1,141 | 1,185 | 1,138 | 1,181 | +52 | +4.6% | 165,100 |
2023/04/10 | 1,104 | 1,133 | 1,104 | 1,129 | +25 | +2.3% | 60,900 |
2023/04/07 | 1,131 | 1,133 | 1,101 | 1,104 | -14 | -1.3% | 65,100 |
2023/04/06 | 1,107 | 1,136 | 1,107 | 1,118 | -1 | -0.1% | 112,800 |
2023/04/05 | 1,106 | 1,135 | 1,097 | 1,119 | -6 | -0.5% | 92,400 |
2023/04/04 | 1,135 | 1,150 | 1,115 | 1,125 | -12 | -1.1% | 102,400 |
2023/04/03 | 1,169 | 1,192 | 1,108 | 1,137 | -13 | -1.1% | 229,800 |
2023/03/31 | 1,160 | 1,179 | 1,142 | 1,150 | -15 | -1.3% | 159,200 |
2023/03/30 | 1,164 | 1,207 | 1,162 | 1,165 | +14 | +1.2% | 176,800 |
2023/03/29 | 1,133 | 1,156 | 1,114 | 1,151 | +16 | +1.4% | 208,500 |
2023/03/28 | 1,176 | 1,176 | 1,126 | 1,135 | -41 | -3.5% | 297,600 |
2023/03/27 | 1,176 | 1,185 | 1,154 | 1,176 | +2 | +0.2% | 198,000 |
2023/03/24 | 1,160 | 1,191 | 1,160 | 1,174 | +17 | +1.5% | 283,400 |
2023/03/23 | 1,101 | 1,174 | 1,097 | 1,157 | +46 | +4.1% | 393,300 |
2023/03/22 | 1,101 | 1,134 | 1,093 | 1,111 | +21 | +1.9% | 318,600 |
2023/03/20 | 1,081 | 1,106 | 1,072 | 1,090 | +13 | +1.2% | 308,400 |
2023/03/17 | 1,065 | 1,092 | 1,055 | 1,077 | +20 | +1.9% | 269,500 |
2023/03/16 | 1,029 | 1,059 | 1,019 | 1,057 | ±0 | ±0% | 306,600 |
2023/03/15 | 1,038 | 1,062 | 1,032 | 1,057 | +49 | +4.9% | 154,600 |
2023/03/14 | 1,026 | 1,043 | 1,000 | 1,008 | -30 | -2.9% | 103,900 |
2023/03/13 | 1,038 | 1,055 | 1,023 | 1,038 | ±0 | ±0% | 85,300 |
2023/03/10 | 1,065 | 1,067 | 1,035 | 1,038 | -40 | -3.7% | 112,900 |
2023/03/09 | 1,064 | 1,084 | 1,049 | 1,078 | +20 | +1.9% | 128,300 |
2023/03/08 | 1,030 | 1,061 | 1,024 | 1,058 | +29 | +2.8% | 146,000 |
2023/03/07 | 1,042 | 1,042 | 1,024 | 1,029 | -9 | -0.9% | 72,500 |
2023/03/06 | 1,029 | 1,044 | 1,022 | 1,038 | +10 | +1% | 122,000 |
2023/03/03 | 1,056 | 1,061 | 1,016 | 1,028 | -20 | -1.9% | 170,100 |
2023/03/02 | 1,062 | 1,069 | 1,033 | 1,048 | -15 | -1.4% | 180,900 |
2023/03/01 | 1,017 | 1,082 | 1,017 | 1,063 | +53 | +5.2% | 525,600 |
2023/02/28 | 1,011 | 1,024 | 990 | 1,010 | +3 | +0.3% | 216,000 |
2023/02/27 | 977 | 1,015 | 976 | 1,007 | +29 | +3% | 298,000 |
2023/02/24 | 971 | 980 | 960 | 978 | +15 | +1.6% | 192,200 |
2023/02/22 | 981 | 990 | 961 | 963 | -18 | -1.8% | 175,700 |
2023/02/21 | 947 | 985 | 941 | 981 | +34 | +3.6% | 215,900 |
2023/02/20 | 947 | 963 | 924 | 947 | ±0 | ±0% | 248,800 |
2023/02/17 | 875 | 947 | 870 | 947 | +67 | +7.6% | 500,800 |
2023/02/16 | 872 | 882 | 857 | 880 | +10 | +1.1% | 300,400 |
2023/02/15 | 971 | 972 | 870 | 870 | -116 | -11.8% | 620,500 |
2023/02/14 | 965 | 986 | 957 | 986 | +29 | +3% | 126,900 |
2023/02/13 | 965 | 965 | 953 | 957 | -12 | -1.2% | 100,200 |
351~
400
件表示中 / 3548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 | 184,100円 | +6.2% | +16.1% | 2.17% | 13.66倍 | 0.71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 |
ヤーマン | 85,000円 | +9.3% | +117.8% | 1.06% | 30.17倍 | 1.86倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
コーセル | 116,800円 | -8.3% | -30.6% | 4.71% | 13.01倍 | 1.02倍 |
|
産業機器向け等スイッチング電源の標準品で国内2位。台湾LITE-ON社が筆頭株主に |
Mimaki | 138,500円 | +9.1% | +39.3% | 2.17% | 8.15倍 | 1.47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 |
KOA | 113,800円 | +10.9% | -1.9% | 4.39% | 13.20倍 | 0.54倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率70%強と高い。自動車向けに強み。好財務 |
市場注目の銘柄
チャート関連のコラム