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 |
|---|---|---|---|---|---|---|---|
| 1997/09/10 | 1,075 | 1,075 | 1,060 | 1,070 | -20 | -1.8% | 36,000 |
| 1997/09/09 | 1,090 | 1,090 | 1,085 | 1,090 | -5 | -0.5% | 42,000 |
| 1997/09/08 | 1,090 | 1,135 | 1,090 | 1,095 | +5 | +0.5% | 122,000 |
| 1997/09/05 | 1,065 | 1,100 | 1,065 | 1,090 | +25 | +2.3% | 64,000 |
| 1997/09/04 | 1,070 | 1,070 | 1,060 | 1,065 | -10 | -0.9% | 48,000 |
| 1997/09/03 | 1,070 | 1,075 | 1,060 | 1,075 | ±0 | ±0% | 86,000 |
| 1997/09/02 | 1,110 | 1,110 | 1,075 | 1,075 | -40 | -3.6% | 116,000 |
| 1997/09/01 | 1,145 | 1,145 | 1,110 | 1,115 | -30 | -2.6% | 48,000 |
| 1997/08/29 | 1,155 | 1,155 | 1,120 | 1,145 | -25 | -2.1% | 28,000 |
| 1997/08/28 | 1,195 | 1,195 | 1,170 | 1,170 | -25 | -2.1% | 32,000 |
| 1997/08/27 | 1,225 | 1,225 | 1,195 | 1,195 | -15 | -1.2% | 30,000 |
| 1997/08/26 | 1,185 | 1,210 | 1,175 | 1,210 | +25 | +2.1% | 30,000 |
| 1997/08/25 | 1,185 | 1,185 | 1,180 | 1,185 | ±0 | ±0% | 20,000 |
| 1997/08/22 | 1,195 | 1,195 | 1,175 | 1,185 | -15 | -1.3% | 16,000 |
| 1997/08/21 | 1,185 | 1,220 | 1,185 | 1,200 | +20 | +1.7% | 42,000 |
| 1997/08/20 | 1,175 | 1,200 | 1,155 | 1,180 | +5 | +0.4% | 20,000 |
| 1997/08/19 | 1,235 | 1,235 | 1,175 | 1,175 | -65 | -5.2% | 8,000 |
| 1997/08/18 | 1,240 | 1,240 | 1,215 | 1,240 | -10 | -0.8% | 20,000 |
| 1997/08/15 | 1,205 | 1,250 | 1,195 | 1,250 | +75 | +6.4% | 80,000 |
| 1997/08/14 | 1,080 | 1,190 | 1,055 | 1,175 | +95 | +8.8% | 88,000 |
| 1997/08/13 | 1,075 | 1,080 | 1,070 | 1,080 | ±0 | ±0% | 24,000 |
| 1997/08/12 | 1,095 | 1,100 | 1,075 | 1,080 | -20 | -1.8% | 22,000 |
| 1997/08/11 | 1,120 | 1,120 | 1,090 | 1,100 | -25 | -2.2% | 10,000 |
| 1997/08/08 | 1,105 | 1,125 | 1,105 | 1,125 | +25 | +2.3% | 12,000 |
| 1997/08/07 | 1,150 | 1,195 | 1,100 | 1,100 | -60 | -5.2% | 48,000 |
| 1997/08/06 | 1,135 | 1,160 | 1,095 | 1,160 | +15 | +1.3% | 74,000 |
| 1997/08/05 | 1,215 | 1,220 | 1,145 | 1,145 | -75 | -6.1% | 32,000 |
| 1997/08/04 | 1,250 | 1,250 | 1,200 | 1,220 | -5 | -0.4% | 58,000 |
| 1997/08/01 | 1,295 | 1,295 | 1,225 | 1,225 | -75 | -5.8% | 34,000 |
| 1997/07/31 | 1,300 | 1,305 | 1,265 | 1,300 | -15 | -1.1% | 36,000 |
| 1997/07/30 | 1,330 | 1,330 | 1,300 | 1,315 | -25 | -1.9% | 22,000 |
| 1997/07/29 | 1,340 | 1,340 | 1,325 | 1,340 | ±0 | ±0% | 14,000 |
| 1997/07/28 | 1,365 | 1,365 | 1,340 | 1,340 | -30 | -2.2% | 6,000 |
| 1997/07/25 | 1,340 | 1,375 | 1,340 | 1,370 | -10 | -0.7% | 16,000 |
| 1997/07/24 | 1,380 | 1,380 | 1,350 | 1,380 | ±0 | ±0% | 18,000 |
| 1997/07/23 | 1,380 | 1,390 | 1,375 | 1,380 | +5 | +0.4% | 16,000 |
| 1997/07/22 | 1,420 | 1,420 | 1,375 | 1,375 | -45 | -3.2% | 38,000 |
| 1997/07/18 | 1,455 | 1,455 | 1,375 | 1,420 | -5 | -0.4% | 56,000 |
| 1997/07/17 | 1,465 | 1,465 | 1,375 | 1,425 | -55 | -3.7% | 96,000 |
| 1997/07/16 | 1,500 | 1,500 | 1,480 | 1,480 | -40 | -2.6% | 40,000 |
| 1997/07/15 | 1,450 | 1,520 | 1,450 | 1,520 | +70 | +4.8% | 56,000 |
| 1997/07/14 | 1,480 | 1,485 | 1,450 | 1,450 | -35 | -2.4% | 46,000 |
| 1997/07/11 | 1,480 | 1,485 | 1,475 | 1,485 | ±0 | ±0% | 44,000 |
| 1997/07/10 | 1,480 | 1,495 | 1,480 | 1,485 | -20 | -1.3% | 24,000 |
| 1997/07/09 | 1,525 | 1,525 | 1,505 | 1,505 | -35 | -2.3% | 18,000 |
| 1997/07/08 | 1,550 | 1,550 | 1,540 | 1,540 | -20 | -1.3% | 12,000 |
| 1997/07/07 | 1,570 | 1,570 | 1,555 | 1,560 | -15 | -1% | 10,000 |
| 1997/07/04 | 1,565 | 1,590 | 1,565 | 1,575 | +5 | +0.3% | 30,000 |
| 1997/07/03 | 1,570 | 1,580 | 1,570 | 1,570 | -15 | -0.9% | 8,000 |
| 1997/07/02 | 1,595 | 1,595 | 1,550 | 1,585 | -15 | -0.9% | 42,000 |
6801～
6850
件表示中 / 6971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 | 131,000円 | +4.6% | +5.7% | 2.37% | 15.51倍 | 1.94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 |
| 西川計測 | 1,080,000円 | +4.4% | +5.9% | 2.87% | 14.07倍 | 1.98倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| 八洲電機 | 169,000円 | +2.9% | +6.1% | 2.37% | 8.99倍 | 1.17倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| 新光商 | 95,100円 | -7.3% | +73.0% | 1.31% | 38.75倍 | 0.55倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが２４年に代理店契約解消。遊技機部材も強い |
| ラクトＪＰＮ | 360,500円 | +5.3% | +6.5% | 2.77% | 10.89倍 | 1.30倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
市場注目の銘柄
チャート関連のコラム
