6794 フォスター電機

6794
2020/01/21
時価
493億円
PER 予
15.33倍
2010年以降
赤字-59.9倍
(2010-2019年)
PBR
0.78倍
2010年以降
0.41-2.14倍
(2010-2019年)
配当 予
1.84%
ROE 予
5.12%
ROA 予
3.2%
資料
Link
CSV,JSON

イベントチャート

2019/08/21~2020/01/21

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
2020
01/211,9251,9251,8931,899-1.35%36,000493億7400万-3.75%
01/201,9051,9301,9051,925+0.73%69,900500億5000万-2.68%
01/171,9321,9331,9051,911-1.04%74,500496億8600万-3.58%
01/161,9301,9501,9061,931+0.94%113,200502億600万-2.77%
01/151,9571,9571,9061,913-2.4%111,000497億3800万-3.92%
01/141,9861,9961,9501,9600%87,900509億6000万-1.75%
01/101,9491,9701,9431,960+0.82%102,100509億6000万-1.85%
01/091,9451,9811,9241,944-0.05%199,800505億4400万-2.8%
01/082,0082,0081,9351,945-3.76%179,000505億7000万-2.9%
01/072,0092,0381,9822,021+6.99%253,100525億4600万+0.8%
01/061,8871,9061,8761,889-1.97%118,000491億1400万-5.88%
2019
12/301,9701,9701,9241,927-2.23%86,600501億200万-4.22%
12/271,9571,9801,9451,971+1.18%87,900512億4600万-2.18%
12/261,9431,9501,9281,948+0.26%79,600506億4800万-3.37%
12/251,9831,9851,9301,943-2.12%59,400505億1800万-3.67%
12/241,9871,9911,9741,985+0.25%67,400516億1000万-1.64%
12/232,0332,0391,9781,980-3.46%95,500514億8000万-1.93%
12/20(IR情報)15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
12/202,0582,0692,0362,051-1.11%91,900533億2600万+1.38%
12/192,0602,0862,0592,074+0.88%106,900539億2400万+2.57%
12/182,0492,0622,0452,056+0.64%92,500534億5600万+1.73%
12/172,0262,0442,0002,043+0.39%136,300531億1800万+1.04%
12/162,0202,0542,0132,035+0.84%94,400529億1000万+0.59%
12/132,0482,0492,0182,018+1.46%98,500524億6800万-0.3%
12/122,0052,0131,9791,989-0.45%83,700517億1400万-1.87%
12/112,0082,0091,9801,998-1.14%92,700519億4800万-1.53%
12/102,0462,0462,0152,021-0.44%62,800525億4600万-0.35%
12/092,0432,0482,0152,030+0.05%57,400527億8000万+0.1%
12/062,0292,0472,0092,029-0.83%100,500527億5400万+0.35%
12/052,0402,0522,0182,046+1.29%94,900531億9600万+1.34%
12/042,0092,0241,9832,020+0.5%107,900525億2000万-0.05%
12/031,9732,0101,9602,010-0.64%99,100522億6000万-0.74%
12/022,0492,0492,0232,023+0.05%40,700525億9800万-0.2%
11/292,0202,0261,9902,022+0.7%101,700525億7200万-0.25%
11/282,0442,0451,9982,008-1.95%64,200522億800万-0.94%
11/272,0412,0532,0312,048+0.79%67,100532億4800万+0.99%
11/262,0262,0522,0102,032+1.5%100,100528億3200万+0.25%
11/252,0002,0201,9982,002+1.11%61,000520億5200万-1.23%
11/221,9761,9911,9651,980-0.1%104,400514億8000万-2.32%
11/22(空売り報告)Credit Suisse Securities (Europe) Limited 102,198株(0.39%)-0.12%義務消失
11/211,9801,9991,9531,982+0.1%163,100515億3200万-2.36%
11/201,9922,0151,9711,980-1.49%90,500514億8000万-2.61%
11/192,0342,0341,9932,010-2.24%93,400522億6000万-1.18%
11/19(空売り報告)Credit Suisse Securities (Europe) Limited 133,198株(0.51%)再IN
11/182,0512,0922,0442,056+0.29%114,900534億5600万+1.13%
11/152,0352,0742,0352,050+0.69%72,300533億+1.13%
11/142,0712,0902,0362,036-1.69%95,600529億3600万+0.74%
11/132,0682,0962,0572,071-0.24%76,300538億4600万+2.78%
11/122,0572,0952,0482,076+0.68%121,900539億7600万+3.49%
11/12(空売り報告)J.P. MORGAN SECURITIES PLC 127,800株(0.49%)-0.02%義務消失
11/112,1052,1372,0582,062-1.81%156,400536億1200万+3.25%
11/08(IR情報)15:30 2020年3月期上半期決算説明会資料
11/082,0692,1072,0402,100+3.4%221,000546億+5.53%
11/071,9762,0341,9652,031+2.32%249,700528億600万+2.47%
11/061,9941,9941,9511,985-0.75%128,400516億1000万+0.56%
11/06(空売り報告)J.P. MORGAN SECURITIES PLC 133,900株(0.51%)再IN
11/051,9362,0191,9252,000+5.49%294,000520億+1.57%
11/011,9211,9401,8801,896-2.57%201,600492億9600万-3.41%
10/312,0722,0861,9011,946-7.29%362,200505億9600万-0.76%
10/30(IR情報)15:00 2020年3月期第2四半期決算短信〔日本基準〕(連結)
10/302,0802,1142,0622,099-0.94%214,500545億7400万+7.15%
10/292,0732,1252,0672,119+3.21%211,300550億9400万+8.72%
10/282,0472,0672,0222,053+1.53%171,500533億7800万+5.88%
10/252,0202,0382,0092,022-0.39%77,400525億7200万+4.66%
10/242,0502,0502,0132,030-0.64%101,200527億8000万+5.4%
10/232,0322,0471,9842,043+0.94%136,800531億1800万+6.35%
10/23(空売り報告)J.P. MORGAN SECURITIES PLC 86,200株(0.33%)-0.68%義務消失
10/212,0252,0392,0002,024+0.1%88,200526億2400万+5.69%
10/21(空売り報告)J.P. MORGAN SECURITIES PLC 263,700株(1.01%)+0.24%
10/182,0202,0632,0162,022+0.7%95,200525億7200万+5.92%
10/172,0362,0461,9922,008-2.52%186,500522億800万+5.57%
10/162,0642,0942,0512,060+1.28%154,100535億6000万+8.71%
10/16(空売り報告)J.P. MORGAN SECURITIES PLC 201,400株(0.77%)再IN
10/152,0472,0612,0232,034+0.84%194,600528億8400万+7.96%
10/111,9902,0191,9602,017+1.36%221,500524億4200万+7.46%
10/101,9392,0051,9331,990+4.03%438,900517億4000万+6.59%
10/091,8681,9141,8501,913+1.16%133,300497億3800万+2.96%
10/081,8781,9131,8711,891+0.69%93,600491億6600万+2.11%
10/071,9301,9551,8691,878+1.08%147,900488億2800万+1.68%
10/041,8351,8591,8151,858+0.98%145,000483億800万+1.03%
10/031,8541,8651,8271,840-2.85%108,400478億4000万+0.38%
10/021,8781,8941,8611,894+0.11%75,600492億4400万+3.61%
10/011,8351,9011,8351,892+3.39%114,500491億9200万+3.96%
09/301,8351,8471,8121,830-1.56%77,200475億8000万+0.88%
09/271,8631,8741,8201,859-0.05%130,600483億3400万+2.65%
09/261,8601,8991,8521,860+0.7%101,500483億6000万+2.88%
09/251,8611,8661,8381,847-1.76%55,800480億2200万+2.38%
09/241,8531,8961,8501,880+1.24%102,700488億8000万+4.44%
09/201,8751,9011,8551,857-0.96%101,100482億8200万+3.57%
09/191,8671,8891,8671,875+0.11%59,200487億5000万+4.87%
09/181,8971,9061,8571,873-0.64%75,900486億9800万+4.99%
09/171,8681,8881,8301,885+0.11%96,600490億1000万+5.96%
09/131,8891,8971,8651,883-1%154,100489億5800万+6.08%
09/121,8991,9261,8971,902+1.39%126,900494億5200万+7.52%
09/111,8641,8821,8401,876+1.02%94,600487億7600万+6.41%
09/101,8251,8571,8191,857+2.03%92,400482億8200万+5.51%
09/091,8031,8221,7971,820+1.17%50,500473億2000万+3.41%
09/061,8391,8391,7941,799-2.12%90,900467億7400万+1.98%
09/051,8051,8481,8051,838+3.55%143,500477億8800万+3.84%
09/041,7751,7881,7531,775-0.28%89,600461億5000万+0.11%
09/031,7601,7981,7601,780+1.42%88,400462億8000万+0.28%
09/021,7471,7601,7451,755+0.06%51,900456億3000万-1.18%
08/301,7161,7541,7101,754+3.48%110,500456億400万-1.35%
08/291,7041,7101,6771,695-0.53%82,300440億7000万-4.78%
08/281,7101,7271,7001,704-0.76%62,400443億400万-4.43%
08/271,7121,7181,6911,717+1.9%94,700446億4200万-3.81%
08/261,7001,7001,6701,685-3.66%120,600438億1000万-5.5%
08/231,7451,7571,7271,749-0.34%71,100454億7400万-1.85%
08/221,7831,7911,7431,755-1.24%123,800456億3000万-1.18%
08/211,7471,7811,7431,777+0.85%125,400462億200万+0.4%