フォーバルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2000/03/30 | 1,580 | 1,625 | 1,580 | 1,625 | +45 | +2.8% | 15,600 |
| 2000/03/29 | 1,600 | 1,640 | 1,580 | 1,580 | -45 | -2.8% | 20,400 |
| 2000/03/28 | 1,605 | 1,640 | 1,575 | 1,625 | +35 | +2.2% | 15,600 |
| 2000/03/27 | 1,565 | 1,625 | 1,565 | 1,590 | +25 | +1.6% | 21,800 |
| 2000/03/24 | 1,550 | 1,600 | 1,505 | 1,565 | +10 | +0.6% | 28,000 |
| 2000/03/23 | 1,620 | 1,620 | 1,555 | 1,555 | -70 | -4.3% | 26,800 |
| 2000/03/22 | 1,650 | 1,675 | 1,615 | 1,625 | ±0 | ±0% | 25,400 |
| 2000/03/21 | 1,670 | 1,700 | 1,600 | 1,625 | -45 | -2.7% | 26,600 |
| 2000/03/17 | 1,610 | 1,725 | 1,610 | 1,670 | +60 | +3.7% | 23,200 |
| 2000/03/16 | 1,700 | 1,740 | 1,600 | 1,610 | -65 | -3.9% | 34,600 |
| 2000/03/15 | 1,625 | 1,705 | 1,625 | 1,675 | +125 | +8.1% | 17,200 |
| 2000/03/14 | 1,425 | 1,625 | 1,425 | 1,550 | +125 | +8.8% | 63,000 |
| 2000/03/13 | 1,645 | 1,655 | 1,415 | 1,425 | -230 | -13.9% | 110,200 |
| 2000/03/10 | 1,655 | 1,745 | 1,655 | 1,655 | -20 | -1.2% | 40,400 |
| 2000/03/09 | 1,750 | 1,800 | 1,650 | 1,675 | -75 | -4.3% | 23,400 |
| 2000/03/08 | 1,650 | 1,750 | 1,560 | 1,750 | +100 | +6.1% | 51,400 |
| 2000/03/07 | 1,750 | 1,775 | 1,630 | 1,650 | -135 | -7.6% | 54,800 |
| 2000/03/06 | 1,875 | 1,900 | 1,775 | 1,785 | -65 | -3.5% | 48,200 |
| 2000/03/03 | 1,900 | 1,900 | 1,850 | 1,850 | -45 | -2.4% | 34,000 |
| 2000/03/02 | 1,995 | 2,000 | 1,895 | 1,895 | -55 | -2.8% | 33,400 |
| 2000/03/01 | 2,000 | 2,000 | 1,875 | 1,950 | -65 | -3.2% | 67,200 |
| 2000/02/29 | 2,040 | 2,045 | 1,950 | 2,015 | -25 | -1.2% | 68,800 |
| 2000/02/28 | 1,950 | 2,050 | 1,950 | 2,040 | +90 | +4.6% | 163,800 |
| 2000/02/25 | 1,990 | 1,990 | 1,905 | 1,950 | -50 | -2.5% | 52,600 |
| 2000/02/24 | 1,900 | 2,050 | 1,825 | 2,000 | +155 | +8.4% | 99,000 |
| 2000/02/23 | 1,850 | 1,860 | 1,800 | 1,845 | -5 | -0.3% | 40,200 |
| 2000/02/22 | 1,930 | 1,995 | 1,850 | 1,850 | -50 | -2.6% | 60,600 |
| 2000/02/21 | 2,000 | 2,000 | 1,900 | 1,900 | -100 | -5% | 61,400 |
| 2000/02/18 | 1,975 | 2,025 | 1,960 | 2,000 | +40 | +2% | 93,200 |
| 2000/02/17 | 1,905 | 1,970 | 1,905 | 1,960 | +75 | +4% | 43,200 |
| 2000/02/16 | 2,030 | 2,030 | 1,885 | 1,885 | -120 | -6% | 77,200 |
| 2000/02/15 | 2,150 | 2,175 | 2,000 | 2,005 | -45 | -2.2% | 192,800 |
| 2000/02/14 | 1,800 | 2,050 | 1,800 | 2,050 | +250 | +13.9% | 163,000 |
| 2000/02/10 | 1,765 | 1,800 | 1,750 | 1,800 | +35 | +2% | 47,000 |
| 2000/02/09 | 1,780 | 1,800 | 1,750 | 1,765 | -35 | -1.9% | 63,200 |
| 2000/02/08 | 1,825 | 1,850 | 1,790 | 1,800 | -25 | -1.4% | 51,800 |
| 2000/02/07 | 1,900 | 1,950 | 1,805 | 1,825 | -50 | -2.7% | 57,000 |
| 2000/02/04 | 1,805 | 1,900 | 1,805 | 1,875 | +75 | +4.2% | 50,600 |
| 2000/02/03 | 1,970 | 1,970 | 1,750 | 1,800 | -170 | -8.6% | 104,600 |
| 2000/02/02 | 2,000 | 2,050 | 1,950 | 1,970 | -25 | -1.3% | 109,400 |
| 2000/02/01 | 2,025 | 2,050 | 1,950 | 1,995 | +45 | +2.3% | 167,400 |
| 2000/01/31 | 1,910 | 2,095 | 1,910 | 1,950 | +60 | +3.2% | 342,000 |
| 2000/01/28 | 1,750 | 1,900 | 1,675 | 1,890 | +140 | +8% | 153,000 |
| 2000/01/27 | 1,855 | 1,930 | 1,750 | 1,750 | -30 | -1.7% | 241,800 |
| 2000/01/26 | 1,620 | 1,820 | 1,620 | 1,780 | +210 | +13.4% | 302,000 |
| 2000/01/25 | 1,415 | 1,575 | 1,405 | 1,570 | +195 | +14.2% | 147,600 |
| 2000/01/24 | 1,370 | 1,400 | 1,370 | 1,375 | +20 | +1.5% | 45,400 |
| 2000/01/21 | 1,400 | 1,400 | 1,355 | 1,355 | -45 | -3.2% | 27,600 |
| 2000/01/20 | 1,355 | 1,415 | 1,350 | 1,400 | +45 | +3.3% | 34,000 |
| 2000/01/19 | 1,375 | 1,400 | 1,350 | 1,355 | ±0 | ±0% | 17,000 |
6151～
6200
件表示中 / 6946件
類似銘柄と比較する
現在ご覧いただいている「フォーバル」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| フォーバル | 139,100円 | +5.5% | +7.0% | 2.16% | 17.25倍 | 2.20倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
| ジェコス | 116,400円 | -0.5% | +3.0% | 4.90% | 8.16倍 | 0.59倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| 杉本商 | 170,900円 | +4.7% | +1.9% | 3.16% | 16.92倍 | 0.92倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| コンドーテック | 144,400円 | +6.0% | +1.6% | 3.19% | 11.20倍 | 1.06倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| 小野建 | 150,900円 | +0.1% | -22.1% | 4.57% | 8.61倍 | 0.39倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
市場注目の銘柄
チャート関連のコラム
