6794: フォスター電機(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 61,187百万円
単元株式 100
PER/PBR/配当 11.02 / 1 / 40(1.76%)
権利/配当落日 16/03/29 / 15/12/02
年初来高/安 2,809.0(16/02/01) / 2,005.0(16/02/12)
上場来高/安 3,430.0(07/12/13) / 45.0(65/09)
信用買/売 193,500 / 107,300 (1.8)

株価時系列データ(日足)
2019/10/11 1990.0 2019.0 1960.0 2017.0 221500
2019/10/10 1939.0 2005.0 1933.0 1990.0 438900
2019/10/09 1868.0 1914.0 1850.0 1913.0 133300
2019/10/08 1878.0 1913.0 1871.0 1891.0 93600
2019/10/07 1930.0 1955.0 1869.0 1878.0 147900
2019/10/04 1835.0 1859.0 1815.0 1858.0 145000
2019/10/03 1854.0 1865.0 1827.0 1840.0 108400
2019/10/02 1878.0 1894.0 1861.0 1894.0 75600
2019/10/01 1835.0 1901.0 1835.0 1892.0 114500
2019/09/30 1835.0 1847.0 1812.0 1830.0 77200
2019/09/27 1863.0 1874.0 1820.0 1859.0 130600
2019/09/26 1860.0 1899.0 1852.0 1860.0 101500
2019/09/25 1861.0 1866.0 1838.0 1847.0 55800
2019/09/24 1853.0 1896.0 1850.0 1880.0 102700
2019/09/20 1875.0 1901.0 1855.0 1857.0 101100
2019/09/19 1867.0 1889.0 1867.0 1875.0 59200
2019/09/18 1897.0 1906.0 1857.0 1873.0 75900
2019/09/17 1868.0 1888.0 1830.0 1885.0 96600
2019/09/13 1889.0 1897.0 1865.0 1883.0 154100
2019/09/12 1899.0 1926.0 1897.0 1902.0 126900
2019/09/11 1864.0 1882.0 1840.0 1876.0 94600
2019/09/10 1825.0 1857.0 1819.0 1857.0 92400
2019/09/09 1803.0 1822.0 1797.0 1820.0 50500
2019/09/06 1839.0 1839.0 1794.0 1799.0 90900
2019/09/05 1805.0 1848.0 1805.0 1838.0 143500
2019/09/04 1775.0 1788.0 1753.0 1775.0 89600
2019/09/03 1760.0 1798.0 1760.0 1780.0 88400
2019/09/02 1747.0 1760.0 1745.0 1755.0 51900
2019/08/30 1716.0 1754.0 1710.0 1754.0 110500
2019/08/29 1704.0 1710.0 1677.0 1695.0 82300
2019/08/28 1710.0 1727.0 1700.0 1704.0 62400
2019/08/27 1712.0 1718.0 1691.0 1717.0 94700
2019/08/26 1700.0 1700.0 1670.0 1685.0 120600
2019/08/23 1745.0 1757.0 1727.0 1749.0 71100
2019/08/22 1783.0 1791.0 1743.0 1755.0 123800
2019/08/21 1747.0 1781.0 1743.0 1777.0 125400
2019/08/20 1730.0 1767.0 1730.0 1762.0 100100
2019/08/19 1740.0 1746.0 1724.0 1737.0 74700
2019/08/16 1741.0 1741.0 1695.0 1722.0 95600
2019/08/15 1702.0 1732.0 1687.0 1732.0 72300
2019/08/14 1803.0 1808.0 1751.0 1759.0 77900
2019/08/13 1737.0 1772.0 1729.0 1765.0 111500
2019/08/09 1771.0 1794.0 1752.0 1767.0 93500
2019/08/08 1749.0 1760.0 1719.0 1752.0 96900
2019/08/07 1800.0 1800.0 1737.0 1749.0 149000
2019/08/06 1789.0 1819.0 1760.0 1798.0 235700
2019/08/05 1908.0 1911.0 1840.0 1848.0 316400
2019/08/02 1931.0 1943.0 1909.0 1922.0 272000
2019/08/01 1883.0 1978.0 1864.0 1949.0 388900
2019/07/31 1907.0 1986.0 1874.0 1914.0 704600
2019/07/30 1823.0 1837.0 1797.0 1816.0 228600
2019/07/29 1815.0 1824.0 1796.0 1824.0 148500
2019/07/26 1791.0 1814.0 1776.0 1807.0 163500
2019/07/25 1784.0 1805.0 1771.0 1796.0 160600
2019/07/24 1741.0 1789.0 1740.0 1775.0 239500
2019/07/23 1684.0 1750.0 1665.0 1741.0 222700
2019/07/22 1660.0 1700.0 1645.0 1668.0 155100
2019/07/19 1620.0 1685.0 1619.0 1663.0 164800
2019/07/18 1620.0 1622.0 1594.0 1603.0 129800
2019/07/17 1615.0 1628.0 1603.0 1611.0 100900
2019/07/16 1614.0 1627.0 1603.0 1614.0 79800
2019/07/12 1636.0 1655.0 1623.0 1630.0 74300
2019/07/11 1625.0 1653.0 1625.0 1647.0 90900
2019/07/10 1591.0 1622.0 1579.0 1613.0 87000