6794 フォスター電機

6794
2024/03/27
時価
300億円
PER 予
13.38倍
2010年以降
赤字-59.9倍
(2010-2023年)
PBR
0.48倍
2010年以降
0.28-2.14倍
(2010-2023年)
配当 予
2.08%
ROE 予
3.57%
ROA 予
1.97%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,202
始値
1,201
高値
1,221
安値
1,192
終値 +0.08%
1,203
出来高 +89.9%
240,600

乖離率

株価(5日)
移動平均値
-1.31%
1,219
株価(25日)
移動平均値
+3.08%
1,167
出来高(5日)
移動平均値
-25.57%
323,240

2023/10/27~2024/03/27

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
03/271,2011,2211,1921,203+0.08%240,600300億7500万+3.08%13.380.48
03/261,1931,2111,1881,202-0.5%126,700300億5000万+3.26%13.370.48
03/251,2411,2411,2011,208-2.58%275,400302億+4.23%13.430.48
03/221,2411,2781,2301,240-0.16%427,800310億+7.45%13.790.49
03/211,1851,2531,1821,242+6.06%545,700310億5000万+8.09%13.810.49
03/191,1541,1741,1471,171+2.45%156,800292億7500万+2.18%13.020.46
03/181,1491,1571,1371,143+0.44%155,800285億7500万-0.09%12.710.45
03/151,1251,1401,1201,138+1.34%148,600284億5000万-0.44%12.660.45
03/141,1181,1281,1021,123-0.09%223,600280億7500万-1.75%12.490.45
03/131,1501,1571,1151,124-2.85%302,900281億-1.66%12.50.45
03/121,1321,1621,1221,157+1.58%219,200289億2500万+1.22%12.870.46
03/111,1801,1801,1271,139-5.87%318,200284億7500万-0.18%12.670.45
03/081,2011,2281,1961,210-0.25%139,300302億5000万+6.23%13.460.48
03/071,2221,2361,2011,213+0.75%195,200303億2500万+6.97%13.490.48
03/061,1641,2111,1641,204+1.69%184,500301億+6.55%13.390.48
03/051,1551,1881,1461,184+1.89%166,600296億+5.15%13.170.47
03/041,1781,1841,1561,162-2.35%332,400290億5000万+3.57%12.920.46
03/011,2051,2051,1581,190-0.83%375,200297億5000万+6.25%13.230.47
02/291,1881,2071,1601,200+2.04%378,000300億+7.43%13.350.48
02/281,1701,1831,1581,176+1.82%209,000294億+5.57%13.080.47
02/271,1381,1841,1381,155+1.32%351,500288億7500万+3.77%12.840.46
02/261,0951,1521,0891,140+5.46%389,300285億+2.61%12.680.45
02/221,0791,0901,0741,081+0.56%155,900270億2500万-2.35%12.020.43
02/211,0881,0921,0731,075-1.19%189,900268億7500万-2.63%11.960.43
02/201,1211,1211,0801,088-3.37%336,000272億-1.36%12.10.43
02/191,1041,1301,1001,126+3.78%221,000281億5000万+2.18%12.520.45
02/161,0721,1041,0611,085+0.37%300,100271億2500万-1.27%12.070.43
02/151,1841,1841,0811,081-3.57%591,900270億2500万-1.55%12.020.43
02/141,1641,1671,1061,121-2.94%330,200280億2500万+2.09%12.470.44
02/131,1321,1561,1311,155+2.3%286,700288億7500万+5.38%12.840.46
02/091,1281,1381,1191,129-0.18%119,800282億2500万+3.48%12.560.45
02/081,1481,1491,1141,1310%162,300282億7500万+3.95%12.580.45
02/071,1201,1391,1121,131+0.53%152,000282億7500万+4.24%12.580.45
02/061,1241,1301,1121,125+0.18%133,400281億2500万+3.97%12.510.45
02/051,1101,1311,1061,123+1.81%125,000280億7500万+4.17%12.490.45
02/021,0861,1071,0811,103+1.66%142,300275億7500万+2.7%12.270.44
02/011,0951,0971,0831,085-0.82%116,400271億2500万+1.31%12.070.43
01/311,1021,1021,0801,094-0.73%103,300273億5000万+2.53%12.170.43
01/301,1121,1211,0931,1020%140,800275億5000万+3.67%12.260.44
01/291,0981,1021,0911,102+1.19%95,000275億5000万+4.06%12.260.44
01/261,1121,1171,0891,089-2.68%121,700272億2500万+3.22%12.110.43
01/251,1131,1291,1101,119+0.18%109,500279億7500万+6.47%12.440.44
01/241,1221,1301,1111,117+0.27%125,200279億2500万+6.79%12.420.44
01/231,1491,1501,1091,114-3.05%203,400278億5000万+7.01%12.390.44
01/221,1371,1501,1101,149+3.33%284,600287億2500万+10.8%12.780.46
01/191,0991,1321,0851,112+8.38%685,800278億+7.86%12.370.44
01/181,0231,0331,0211,026+0.29%91,700256億5000万-0.19%11.410.41
01/171,0391,0521,0231,023-2.11%164,300255億7500万-0.58%11.380.41
01/161,0551,0591,0431,045-1.04%113,100261億2500万+1.26%11.620.41
01/151,0621,0731,0551,056-0.75%169,000264億+2.03%11.740.42
01/121,0851,0911,0611,064-0.19%238,200266億+2.7%11.830.42
01/111,0821,0841,0621,066-0.56%141,100266億5000万+2.7%11.860.42
01/101,0601,0871,0601,072+0.94%221,700268億+3.18%11.920.43
01/091,0561,0741,0501,062+1.43%204,300265億5000万+2.12%11.810.42
01/051,0601,0661,0451,047+0.1%138,100261億7500万+0.48%11.640.42
01/041,0381,0621,0261,046-0.48%240,200261億5000万+0.19%11.630.41
2023
12/291,0401,0591,0321,051-0.1%227,900262億7500万+0.38%11.690.42
12/281,0321,0541,0291,052+2.24%257,000263億+0.19%11.70.42
12/271,0291,0441,0221,029+0.98%197,000257億2500万-2.37%11.440.41
12/261,0191,0321,0081,019-0.68%191,600254億7500万-3.6%11.330.4
12/251,0171,0309981,026+3.43%231,800256億5000万-3.39%11.410.41
12/229981,004985992+0.1%111,600248億-7.03%11.030.39
12/219901,005986991-1.2%128,300247億7500万-7.47%11.020.39
12/201,0151,0231,0011,0030%116,300250億7500万-6.52%11.150.4
12/199951,0079831,003+1.52%144,900250億7500万-6.17%11.150.4
12/189841,000977988+0.2%152,100247億-7.14%10.990.39
12/15991997983986-0.5%144,800246億5000万-7.07%10.970.39
12/141,0271,027985991-2.27%127,600247億7500万-6.24%11.020.39
12/131,0201,0301,0041,014-0.59%140,400253億5000万-3.7%11.280.4
12/121,0601,0601,0181,020-0.97%217,900255億-2.67%11.340.4
12/111,0771,0771,0301,030-2.37%218,500257億5000万-1.25%11.450.41
12/081,0801,0861,0511,055-3.74%321,900263億7500万+1.64%11.730.42
12/071,1151,1171,0941,096-1.7%153,100274億+6.3%12.190.43
12/061,0901,1161,0901,115+2.29%132,800278億7500万+8.99%12.40.44
12/051,1101,1221,0901,090-1%153,800272億5000万+7.5%12.120.43
12/041,0851,1071,0831,101+1.47%144,300275億2500万+9.44%12.240.44
12/011,1161,1171,0771,085-2.43%239,900271億2500万+8.83%12.070.43
11/301,1051,1241,0981,112-0.18%246,900278億+12.21%12.370.44
11/291,1071,1191,0901,114+1%209,700278億5000万+13.1%12.390.44
11/281,0911,1361,0901,103-0.36%353,300275億7500万+12.78%12.270.44
11/271,1261,1301,1051,107-1.69%251,700276億7500万+14.01%12.310.44
11/241,1421,1501,1201,126-1.4%261,700281億5000万+16.68%12.520.45
11/221,1241,1491,1051,142+1.6%369,000285億5000万+18.96%12.70.45
11/211,1371,1471,1221,124-1.83%503,600281億+17.94%12.50.45
11/201,1351,1761,1281,145+1.33%481,700286億2500万+20.91%12.730.45
11/171,1151,1441,1021,130+3.1%598,800282億5000万+20.21%12.570.45
11/161,0561,0971,0071,096+4.78%1,246,600274億+17.22%12.190.43
11/151,0311,0461,0271,046+16.74%1,150,400261億5000万+12.35%11.630.41
11/14910910885896+0.11%302,700224億-3.66%9.960.36
11/13900906894895-0.22%158,000223億7500万-4.18%9.950.35
11/10892899887897-0.77%88,400224億2500万-4.27%9.980.36
11/09876906876904+3.31%125,300226億-3.73%10.050.36
11/08895899863875-1.69%243,900218億7500万-7.11%9.730.35
11/07909909890890-1.77%138,700222億5000万-6.02%9.90.35
11/06908918905906+1.46%200,600226億5000万-4.73%10.080.36
11/02908910888893-0.56%111,200223億2500万-6.39%9.930.35
11/01906908890898+0.79%174,000224億5000万-6.36%9.990.36
10/31882895863891+2.06%158,400222億7500万-7.38%9.910.35
10/30886886866873-2.35%542,100218億2500万-9.63%9.710.35
10/27888899883894+1.02%132,000223億5000万-7.84%9.940.35

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
最新1,203
2024/3/27
240,600300億7500万+3.08%
1,167

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)
2024/03/27 vs 2023/12/29
14%(1.14倍)
過去安値
296円(2001/12/19)
306%(4.06倍)
1,203円(3/27)