6794 フォスター電機

6794
2021/01/21
時価
382億円
PER
21.32倍
2010年以降
赤字-59.9倍
(2010-2020年)
PBR
0.64倍
2010年以降
0.36-2.14倍
(2010-2020年)
配当
2.38%
ROE
2.83%
ROA
1.94%
資料
Link
CSV,JSON

イベントチャート

2020/08/25~2021/01/21

イベント情報&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
2021
01/211,4571,4701,4511,470+0.96%66,900382億2000万+10.78%
01/201,4351,4591,4341,456+1.46%84,200378億5600万+10.47%
01/191,4261,4431,4131,435+0.49%120,800373億1000万+9.71%
01/181,4151,4421,4101,428+0.56%107,800371億2800万+9.93%
01/151,4081,4401,4081,420+0.85%106,200369億2000万+9.99%
01/141,4001,4171,3801,408-0.21%88,100366億800万+9.83%
01/131,4001,4171,3991,411+0.86%50,700366億8600万+10.75%
01/121,3791,4061,3721,399+1.45%69,600363億7400万+10.42%
01/081,3781,3951,3591,379+2%79,700358億5400万+9.53%
01/071,3401,3591,3301,352+2.42%80,700351億5200万+8.07%
01/061,3201,3301,3151,320+0.69%64,700343億2000万+6.19%
01/051,2941,3221,2881,311+1.31%99,300340億8600万+6.15%
01/041,2911,2941,2551,294+1.65%103,100336億4400万+5.29%
2020
12/301,2761,2841,2491,273-0.47%52,400330億9800万+4.17%
12/291,2381,2791,2371,279+3.9%98,000332億5400万+5.18%
12/281,2471,2621,2131,231-1.28%85,900320億600万+1.65%
12/251,2171,2601,2171,247+0.89%74,200324億2200万+3.4%
12/241,2361,2631,2311,236-0.48%40,900321億3600万+2.91%
12/231,2671,2771,2321,242-1.43%53,200322億9200万+3.67%
12/221,2711,2831,2571,260-1.72%74,400327億6000万+5.44%
12/21(5%ルール)三菱UFJ銀行(3.64%)三菱UFJ信託銀行(2.03%)三菱UFJ国際投信(0.89%)三菱UFJモルガン・スタンレー証券(0.85%)
12/211,2821,2881,2661,282-0.23%80,000333億3200万+7.64%
12/181,2711,2951,2711,285+1.18%153,100334億1000万+8.44%
12/171,2631,2841,2431,270+0.87%118,500330億2000万+7.45%
12/161,2531,2671,2331,259+1.7%145,100327億3400万+6.69%
12/151,2151,2421,2091,238+0.81%112,500321億8800万+5%
12/141,2251,2311,2101,228+1.15%146,500319億2800万+4.33%
12/111,2081,2181,2011,214+0.66%76,300315億6400万+3.23%
12/101,2151,2291,2061,206-1.23%77,000313億5600万+2.55%
12/091,2041,2361,2041,221+0.99%73,800317億4600万+3.74%
12/081,2071,2141,1931,209+0.5%27,700314億3400万+2.72%
12/071,2301,2351,2031,203-1.8%50,200312億7800万+2.3%
12/041,2141,2251,1991,225+0.82%63,500318億5000万+3.81%
12/031,1891,2151,1851,215+2.97%114,500315億9000万+2.7%
12/021,1721,1841,1541,180+2.7%92,000306億8000万-0.59%
12/011,1271,1731,1271,149+2.77%105,000298億7400万-4.01%
11/301,1381,1521,1131,118-2.87%150,000290億6800万-7.45%
11/271,1491,1771,1381,151+1.68%152,800299億2600万-5.19%
11/261,1191,1531,1101,132+0.18%107,500294億3200万-6.98%
11/251,1311,1531,1281,130-0.62%123,100293億8000万-7.45%
11/241,1501,1501,1351,137+1.43%56,100295億6200万-7.26%
11/201,1061,1261,0941,121+1.36%112,800291億4600万-8.79%
11/191,1501,1501,1031,106-4.66%161,400287億5600万-10.23%
11/181,1601,1751,1481,160-0.85%95,800301億6000万-6.15%
11/17(IR情報)15:30 2021年3月期上半期決算説明会資料
11/171,1531,1731,1401,170+0.17%116,200304億2000万-5.57%
11/161,1671,1831,1491,168+2.55%93,800303億6800万-5.88%
11/131,1851,1851,1341,139-5.08%231,100296億1400万-8.44%
11/121,2291,2301,1971,200-2.04%106,800312億-3.92%
11/111,2501,2671,2231,225-0.89%89,000318億5000万-2%
11/101,2401,2681,2171,236+3.95%164,400321億3600万-1.12%
11/091,2271,2271,1841,189-1.25%68,700309億1400万-4.65%
11/061,1791,2101,1561,204-0.41%155,200313億400万-3.22%
11/051,1921,2171,1591,209-1.06%160,600314億3400万-2.58%
11/041,2241,2491,2151,222+0.41%104,200317億7200万-1.29%
11/021,1881,2321,1761,217+2.1%147,900316億4200万-1.46%
10/301,2911,2931,1511,192-9.49%446,200309億9200万-3.17%
10/29(IR情報)15:00 剰余金の配当(第2四半期末配当)に関するお知らせ
10/29(IR情報)15:00 2021年3月期第2四半期決算短信〔日本基準〕(連結)
10/291,2841,3201,2641,317+2.49%119,300342億4200万+7.33%
10/281,3101,3181,2771,285-2.87%172,500334億1000万+5.24%
10/271,4001,4001,2941,323-7.09%335,300343億9800万+8.71%
10/261,4181,4601,4061,424-0.7%387,500370億2400万+17.49%
10/231,2671,4551,2671,434+14.35%504,900372億8400万+19.1%
10/221,2511,2651,2411,254+0.97%88,200326億400万+4.67%
10/211,2501,2641,2281,242+0.81%76,800322億9200万+3.67%
10/201,2491,2691,2181,232-1.04%88,500320億3200万+2.84%
10/191,2221,2681,2121,245+2.22%127,500323億7000万+3.75%
10/161,2071,2251,2021,218+1.92%77,400316億6800万+1.58%
10/151,2021,2091,1901,195-0.42%48,900310億7000万-0.5%
10/141,2251,2251,1861,200-2.44%76,800312億-0.08%
10/131,2651,2651,2151,230-0.49%93,500319億8000万+2.5%
10/121,2421,2571,2301,236-0.64%59,200321億3600万+3%
10/091,2521,2711,2441,244-1.03%113,100323億4400万+3.93%
10/081,2391,2721,2251,257+3.2%158,200326億8200万+5.36%
10/071,2091,2261,1861,218+0.08%95,100316億6800万+2.35%
10/061,2001,2171,1851,217+4.2%95,300316億4200万+2.61%
10/051,1421,1681,1311,168+4.57%103,000303億6800万-1.27%
10/021,1361,1681,1131,117-0.89%141,600290億4200万-5.34%
09/301,1401,1701,1271,127-0.53%124,100293億200万-4.41%
09/291,1251,1531,1251,133-0.44%104,400294億5800万-3.82%
09/281,1351,1391,1121,138+1.34%86,500295億8800万-3.15%
09/251,1221,1301,1131,123+1.26%69,300291億9800万-4.26%
09/241,1501,1501,1031,109-3.57%78,500288億3400万-5.38%
09/231,1621,1621,1271,150-4.17%151,200299億-1.79%
09/181,1951,2021,1761,200+0.42%78,300312億+2.65%
09/171,2311,2311,1861,195-2.77%90,500310億7000万+2.49%
09/161,2621,2661,2281,229-2.54%52,600319億5400万+5.77%
09/151,2411,2651,2111,261+0.16%169,400327億8600万+8.99%
09/141,2671,2821,2441,259+1.04%48,700327億3400万+9.48%
09/111,2771,2901,2341,246-2.58%94,100323億9600万+9.2%
09/101,2421,2861,2421,279+4.84%118,300332億5400万+12.79%
09/091,2201,2401,2081,220-3.33%131,900317億2000万+8.44%
09/081,2001,2691,2001,262+5.17%138,500328億1200万+12.78%
09/071,1701,2151,1601,200+1.18%50,600312億+8.21%
09/041,1961,2001,1681,186-2.31%75,600308億3600万+7.72%
09/031,1901,2621,1901,214+3.67%193,700315億6400万+10.67%
09/02(IR情報)14:15 2021年3月期第1四半期決算説明会資料
09/021,1711,1911,1641,171+1.21%65,300304億4600万+7.33%
09/011,1471,1621,1351,157-0.52%60,400300億8200万+6.15%
08/311,1251,1721,1251,163+2.2%69,000302億3800万+6.89%
08/281,1291,1581,1181,138+1.07%113,800295億8800万+4.6%
08/271,1201,1461,1141,126+1.81%84,400292億7600万+3.49%
08/261,0951,1071,0761,106+1%42,100287億5600万+1.65%
08/251,0961,1181,0921,095+1.2%41,000284億7000万+0.46%