6794 フォスター電機

6794
2024/10/03
時価
461億円
PER 予
13.69倍
2010年以降
赤字-59.9倍
(2010-2024年)
PBR
0.67倍
2010年以降
0.28-2.14倍
(2010-2024年)
配当 予
2.17%
ROE 予
4.86%
ROA 予
2.77%
資料
Link
CSV,JSON

株価チャート

株価

10/3

前日 (10/2)
1,793
始値
1,873
高値
1,913
安値
1,846
終値 +2.96%
1,846
出来高 +37.93%
258,200

乖離率

株価(5日)
移動平均値
-0.54%
1,856
株価(25日)
移動平均値
+7.95%
1,710
出来高(5日)
移動平均値
+18.22%
218,400

2024/05/13~2024/10/03

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
10/031,8731,9131,8461,846+2.96%258,200461億5000万+7.95%13.690.67
10/021,8501,8751,7901,793-4.88%187,200448億2500万+5.59%13.30.65
10/011,8221,8981,8221,885+3.91%181,300471億2500万+11.8%13.980.68
09/301,8411,8751,8061,814-6.69%232,600453億5000万+8.49%13.450.65
09/271,9071,9461,8921,944+1.83%232,700486億+17.04%14.420.7
09/261,9001,9591,8891,909+3.75%428,900477億2500万+16.12%14.160.69
09/251,7961,8461,7841,840+2.34%267,100460億+12.68%13.650.66
09/241,8241,8391,7951,798+0.39%206,500449億5000万+10.99%13.340.65
09/201,8141,8401,7701,791+0.34%323,500447億7500万+11.1%13.280.65
09/191,7701,8131,7631,785+2.76%300,500446億2500万+11.7%13.240.64
09/181,7041,7421,7011,737+5.15%238,600434億2500万+9.66%12.880.63
09/171,6621,6781,6141,652+0.98%191,900413億+5.02%12.250.6
09/131,6601,6791,6291,636-1.51%170,100409億+4.87%12.130.59
09/121,6741,7051,6421,661+4.66%235,000415億2500万+7.16%12.320.6
09/111,5781,6361,5711,587+0.7%224,400396億7500万+3.05%11.770.57
09/101,6211,6211,5721,576-0.44%183,700394億+3.01%11.690.57
09/091,5361,5881,5271,583+0.44%163,000395億7500万+4.35%11.740.57
09/061,6171,6271,5581,576-0.51%213,000394億+4.23%11.690.57
09/051,6201,6391,5711,584-2.58%217,500396億+4.83%11.750.57
09/041,6501,6861,6171,626-4.8%278,200406億5000万+7.47%12.060.59
09/031,6841,7191,6831,708+1.49%148,300427億+12.89%12.670.62
09/021,6961,7281,6631,683+2.87%250,000420億7500万+11.53%12.480.61
08/301,5651,6361,5651,636+5.14%216,200409億+8.7%12.130.59
08/291,5411,5621,5251,556+1.17%133,700389億+3.53%11.540.56
08/281,5351,5381,4971,538-0.65%123,200384億5000万+1.92%11.410.55
08/271,5131,5491,5031,548+2.99%138,100387億+2.11%11.480.56
08/261,5051,5121,4721,503-2.34%184,300375億7500万-1.31%11.150.54
08/231,4941,5391,4891,539+1.32%147,900384億7500万+0.33%11.410.55
08/221,5501,5501,5031,519-1.36%156,700379億7500万-1.56%11.270.55
08/211,5751,5751,5211,540-4.41%262,100385億-1.03%11.420.55
08/201,6001,6321,5981,611+4.75%245,900402億7500万+2.74%11.950.58
08/191,5791,5801,5381,538-2.6%203,300384億5000万-2.29%11.410.55
08/161,5351,5821,5131,579+8.6%341,000394億7500万-0.38%11.710.57
08/151,4151,4881,3911,454+0.83%276,100363億5000万-8.67%10.780.52
08/141,4351,4461,4141,4420%180,400360億5000万-10.16%10.70.52
08/131,3481,4491,3481,442+7.29%250,000360億5000万-10.66%10.70.52
08/091,4701,4801,3131,344-2.18%754,900336億-17.19%9.970.48
08/081,3671,4221,3471,374-3.03%398,600343億5000万-16.12%10.190.5
08/071,3351,4391,3181,417+6.06%226,800354億2500万-14.12%10.510.51
08/061,3261,3751,2891,336+6.71%254,400334億-19.57%9.910.48
08/051,3441,3521,2341,252-14.48%349,900313億-25.3%9.290.45
08/021,5161,5251,4641,464-5.49%236,500366億-13.78%10.860.53
08/011,6191,6271,5271,549-5.32%187,000387億2500万-9.47%11.490.56
07/311,6061,6361,5941,636+1.49%103,700409億-4.88%12.130.59
07/301,6281,6321,5881,612-0.8%120,400403億-6.6%11.960.58
07/291,6101,6371,5951,625+3.5%121,300406億2500万-6.23%12.050.59
07/261,5741,6041,5531,570-1.51%137,900392億5000万-9.67%11.640.57
07/251,6331,6571,5861,594-5.51%221,900398億5000万-8.71%11.820.57
07/241,7141,7221,6781,687-2.09%115,700421億7500万-3.71%12.510.61
07/231,7211,7491,7111,723+0.06%96,100430億7500万-1.94%12.780.62
07/221,7771,7771,7171,722-3.58%135,800430億5000万-2.16%12.770.62
07/191,7621,7971,7601,786+0.9%108,900446億5000万+1.19%13.250.64
07/181,7731,8061,7661,770-3.23%140,400442億5000万+0.45%13.130.64
07/171,8601,9101,8261,829-0.44%313,400457億2500万+3.74%13.570.66
07/161,7871,8581,7821,837+3.96%326,500459億2500万+4.38%13.620.66
07/121,7891,8241,7571,767-2%181,500441億7500万+0.74%13.110.64
07/111,8091,8311,7881,803+1.92%189,100450億7500万+2.97%13.370.65
07/101,7351,7831,7161,769-0.23%261,900442億2500万+1.38%13.120.64
07/091,6791,7901,6701,773+6.49%358,900443億2500万+1.84%13.150.64
07/081,6731,6901,6481,665-0.3%160,000416億2500万-4.15%12.350.6
07/051,7121,7121,6601,670-2.45%203,300417億5000万-3.91%12.390.6
07/041,6991,7131,6721,712+2.39%221,100428億-1.67%12.70.62
07/031,7081,7211,6681,672-2.17%167,400418億-3.85%12.40.6
07/021,7111,7401,6851,709-0.41%209,100427億2500万-1.61%12.680.62
07/011,8001,8101,6861,716-4.77%379,000429億-0.87%12.730.62
06/281,7851,8251,7591,802+0.95%248,800450億5000万+4.65%13.370.65
06/271,7511,8031,7431,785+0.51%164,200446億2500万+4.51%13.240.64
06/261,7951,8121,7531,776-0.34%179,600444億+5.03%13.170.64
06/251,7721,7961,7591,782+0.73%139,600445億5000万+6.45%13.220.64
06/241,7291,7851,7211,769+1.03%185,400442億2500万+6.82%13.120.64
06/211,7781,8031,7371,751-1.07%342,400437億7500万+6.77%12.990.63
06/201,7661,7891,7431,770+0.57%161,800442億5000万+8.99%13.130.64
06/191,8311,8491,7521,760-2.82%243,300440億+9.52%13.050.63
06/181,7821,8181,7751,811+1.51%231,400452億7500万+14.26%13.430.65
06/171,7861,7991,7651,784-3.41%337,500446億+14.29%13.230.64
06/141,7041,8561,6751,847+7.01%464,700461億7500万+20.17%13.70.67
06/131,7871,8191,7191,726-3.52%377,500431億5000万+14.15%12.80.62
06/121,7531,8101,7511,789+2.64%458,700447億2500万+19.91%13.270.64
06/111,7001,7621,6971,743+2.05%251,900435億7500万+18.49%12.930.63
06/101,6671,7171,6511,708+0.83%213,800427億+17.71%12.670.62
06/071,7171,7301,6771,694+3.1%271,100423億5000万+18.21%12.560.61
06/061,7061,7061,6361,643-2.09%273,700410億7500万+16.2%12.190.59
06/051,6371,6781,6011,678+1.08%511,600419億5000万+19.94%12.450.6
06/041,6791,7031,6491,660-1.25%340,900415億+20.2%12.310.6
06/031,7451,7501,6451,681-4%790,200420億2500万+23.24%12.470.61
05/311,6901,7541,6901,751+4.23%615,800437億7500万+29.99%12.990.63
05/301,6221,6901,6031,680+4.93%780,800420億+26.79%12.460.61
05/291,5811,6361,5761,601+1.91%563,700400億2500万+22.49%11.870.58
05/281,4901,5961,4901,571+6.08%647,300392億7500万+21.78%11.650.57
05/271,4431,5141,4431,481+2.14%513,700370億2500万+16.16%10.980.53
05/241,3631,4611,3631,450+5.84%623,300362億5000万+14.81%10.750.52
05/231,3581,3941,3481,370+2.09%280,500342億5000万+9.34%10.160.49
05/221,3331,3581,3221,342+0.45%185,400335億5000万+7.45%9.950.48
05/211,3481,3641,3331,336-2.05%255,700334億+7.31%9.910.48
05/201,3491,3861,3431,364+0.66%300,800341億+9.82%10.120.49
05/171,3321,3901,3181,355+0.97%544,600338億7500万+9.45%10.050.49
05/161,2751,3701,2661,342+9.46%1,341,800335億5000万+8.75%9.950.48
05/151,2381,2441,2171,226+1.49%266,800306億5000万-0.33%9.090.44
05/141,1971,2081,1861,208+1.51%178,000302億-1.71%8.960.44
05/131,2051,2071,1741,190-1.65%267,200297億5000万-3.25%8.830.43

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
3,430
12/13
1,329
4/2
1,313,100
1/23
--+21.94%
11/15
-32.1%
1/23
2009年
3月期
2,625
6/5
491
2/24
1,747,300
11/19
--+28.43%
4/27
-32.53%
10/10
2010年
3月期
2,920
11/10
560
4/1
1,826,500
3/3
--+37.09%
5/21
-12.42%
2/12
2011年
3月期
2,737
4/28
1,384
3/15
1,240,300
9/17
643億3596万325億3232万+16.67%
9/28
-33.38%
3/15
2012年
3月期
1,934
4/1
850
10/5
1,149,400
7/29
454億6063万199億8011万+18.69%
10/27
-25.04%
8/9
2013年
3月期
1,672
11/28
1,000
7/25
2,158,600
11/30
393億205万235億601万+26.19%
5/7
-15.84%
7/25
2014年
3月期
2,120
9/26
1,160
4/2
3,027,100
5/8
498億3275万272億6697万+34.87%
5/8
-15.52%
3/14
2015年
3月期
3,330
3/25
1,080
5/22

5/21
2,114,100
1/30
896億8039万253億8649万+32.46%
2/23
-11.15%
5/19
2016年
3月期
3,275
5/15
2,005
2/12
1,127,600
7/31
881億9919万539億9675万+16.48%
10/6
-17.15%
2/12
2017年
3月期
2,465
4/21
1,546
7/8
1,125,200
5/2
663億8504万416億3540万+16.68%
7/29
-15.88%
6/28
2018年
3月期
3,465
2/1
1,647
6/7
2,648,600
1/31
933億1609万443億5544万+17.1%
2/1
-25.59%
5/2
2019年
3月期
2,725
4/24
1,138
8/16
2,759,400
8/31
733億8711万306億4753万+20.84%
1/31
-23.16%
8/6
2020年
3月期
2,137
11/11
850
3/19
704,600
7/31
555億6200万221億+16.24%
8/1
-36.4%
3/19
2021年
3月期
1,592
2/1
1,005
7/31

4/6
623,700
2/2
413億9200万261億3000万+19.06%
10/23
-14.1%
2/26
2022年
3月期
1,344
4/2
631
3/18
1,055,100
3/18
336億157億7500万+9.41%
2/4
-15.44%
3/9
2023年
3月期
1,207
3/30
657
4/11
1,572,700
11/15
301億7500万164億2500万+22.75%
11/15
-11.69%
12/23
2024年
3月期
1,278
3/22
840
8/9
1,246,600
11/16
319億5000万210億+20.97%
11/20
-14.06%
5/31
最新1,846
2024/10/3
258,200461億5000万+7.95%
1,710

年間値上がり率

1984/12/28 vs 1983/12/28
95%(1.95倍)
1985/12/28 vs 1984/12/28
-11%(0.89倍)
1986/12/27 vs 1985/12/28
18%(1.18倍)
1987/12/23 vs 1986/12/27
-27%(0.73倍)
1988/12/28 vs 1987/12/23
-4%(0.96倍)
1989/12/28 vs 1988/12/28
22%(1.22倍)
1990/12/28 vs 1989/12/28
-46%(0.54倍)
1991/12/30 vs 1990/12/28
-2%(0.98倍)
1992/12/28 vs 1991/12/30
-28%(0.72倍)
1993/12/30 vs 1992/12/28
29%(1.29倍)
1994/12/30 vs 1993/12/30
20%(1.2倍)
1995/12/29 vs 1994/12/30
-16%(0.84倍)
1996/12/30 vs 1995/12/29
-27%(0.73倍)
1997/12/30 vs 1996/12/30
-13%(0.87倍)
1998/12/30 vs 1997/12/30
43%(1.43倍)
1999/12/30 vs 1998/12/30
45%(1.45倍)
2000/12/29 vs 1999/12/30
-46%(0.54倍)
2001/12/28 vs 2000/12/29
-30%(0.7倍)
2002/12/30 vs 2001/12/28
6%(1.06倍)
2003/12/30 vs 2002/12/30
17%(1.17倍)
2004/12/30 vs 2003/12/30
104%(2.04倍)
2005/12/30 vs 2004/12/30
107%(2.07倍)
2006/12/29 vs 2005/12/30
-19%(0.81倍)
2007/12/28 vs 2006/12/29
130%(2.3倍)
2008/12/30 vs 2007/12/28
-78%(0.22倍)
2009/12/30 vs 2008/12/30
300%(4倍)
2010/12/30 vs 2009/12/30
-12%(0.88倍)
2011/12/30 vs 2010/12/30
-54%(0.46倍)
2012/12/28 vs 2011/12/30
27%(1.27倍)
2013/12/30 vs 2012/12/28
39%(1.39倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
25%(1.25倍)
2016/12/30 vs 2015/12/30
-17%(0.83倍)
2017/12/29 vs 2016/12/30
26%(1.26倍)
2018/12/28 vs 2017/12/29
-55%(0.45倍)
2019/12/30 vs 2018/12/28
52%(1.52倍)
2020/12/30 vs 2019/12/30
-34%(0.66倍)
2021/12/30 vs 2020/12/30
-43%(0.57倍)
2022/12/30 vs 2021/12/30
14%(1.14倍)
2023/12/29 vs 2022/12/30
26%(1.26倍)
2024/10/03 vs 2023/12/29
76%(1.76倍)
過去安値
296円(2001/12/19)
524%(6.24倍)
1,846円(10/3)