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 |
|---|---|---|---|---|---|---|---|
| 1997/06/11 | 1,550 | 1,550 | 1,525 | 1,525 | -25 | -1.6% | 24,000 |
| 1997/06/10 | 1,540 | 1,550 | 1,525 | 1,550 | ±0 | ±0% | 16,000 |
| 1997/06/09 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 6,000 |
| 1997/06/06 | 1,660 | 1,660 | 1,500 | 1,550 | -110 | -6.6% | 34,000 |
| 1997/06/05 | 1,620 | 1,660 | 1,600 | 1,660 | +35 | +2.2% | 32,000 |
| 1997/06/04 | 1,550 | 1,625 | 1,550 | 1,625 | +100 | +6.6% | 26,000 |
| 1997/06/03 | 1,525 | 1,525 | 1,525 | 1,525 | ±0 | ±0% | 28,000 |
| 1997/06/02 | 1,525 | 1,525 | 1,525 | 1,525 | -20 | -1.3% | 8,000 |
| 1997/05/30 | 1,540 | 1,545 | 1,515 | 1,545 | ±0 | ±0% | 30,000 |
| 1997/05/29 | 1,570 | 1,570 | 1,520 | 1,545 | -40 | -2.5% | 14,000 |
| 1997/05/28 | 1,585 | 1,590 | 1,580 | 1,585 | -15 | -0.9% | 22,000 |
| 1997/05/27 | 1,600 | 1,600 | 1,600 | 1,600 | -25 | -1.5% | 2,000 |
| 1997/05/26 | 1,625 | 1,625 | 1,625 | 1,625 | -25 | -1.5% | 2,000 |
| 1997/05/23 | 1,645 | 1,650 | 1,645 | 1,650 | ±0 | ±0% | 6,000 |
| 1997/05/22 | 1,650 | 1,650 | 1,650 | 1,650 | -5 | -0.3% | 4,000 |
| 1997/05/21 | 1,645 | 1,670 | 1,635 | 1,655 | -15 | -0.9% | 16,000 |
| 1997/05/20 | 1,720 | 1,720 | 1,670 | 1,670 | ±0 | ±0% | 12,000 |
| 1997/05/19 | 1,665 | 1,670 | 1,660 | 1,670 | -5 | -0.3% | 10,000 |
| 1997/05/16 | 1,730 | 1,775 | 1,675 | 1,675 | -50 | -2.9% | 48,000 |
| 1997/05/15 | 1,725 | 1,735 | 1,725 | 1,725 | +25 | +1.5% | 10,000 |
| 1997/05/14 | 1,690 | 1,725 | 1,690 | 1,700 | ±0 | ±0% | 12,000 |
| 1997/05/13 | 1,740 | 1,740 | 1,675 | 1,700 | -40 | -2.3% | 12,000 |
| 1997/05/12 | 1,740 | 1,750 | 1,740 | 1,740 | -30 | -1.7% | 12,000 |
| 1997/05/09 | 1,750 | 1,770 | 1,750 | 1,770 | ±0 | ±0% | 20,000 |
| 1997/05/08 | 1,795 | 1,795 | 1,745 | 1,770 | -55 | -3% | 24,000 |
| 1997/05/07 | 1,710 | 1,825 | 1,700 | 1,825 | +115 | +6.7% | 42,000 |
| 1997/05/06 | 1,690 | 1,715 | 1,680 | 1,710 | +20 | +1.2% | 34,000 |
| 1997/05/02 | 1,685 | 1,690 | 1,665 | 1,690 | +5 | +0.3% | 30,000 |
| 1997/05/01 | 1,675 | 1,685 | 1,675 | 1,685 | +20 | +1.2% | 10,000 |
| 1997/04/30 | 1,610 | 1,665 | 1,610 | 1,665 | +55 | +3.4% | 18,000 |
| 1997/04/28 | 1,610 | 1,610 | 1,610 | 1,610 | -5 | -0.3% | 4,000 |
| 1997/04/25 | 1,690 | 1,690 | 1,615 | 1,615 | -80 | -4.7% | 8,000 |
| 1997/04/24 | 1,695 | 1,695 | 1,695 | 1,695 | -5 | -0.3% | 6,000 |
| 1997/04/23 | 1,735 | 1,735 | 1,700 | 1,700 | -45 | -2.6% | 6,000 |
| 1997/04/22 | 1,695 | 1,745 | 1,680 | 1,745 | +45 | +2.6% | 10,000 |
| 1997/04/21 | 1,740 | 1,750 | 1,700 | 1,700 | ±0 | ±0% | 18,000 |
| 1997/04/18 | 1,610 | 1,700 | 1,610 | 1,700 | +115 | +7.3% | 20,000 |
| 1997/04/17 | 1,510 | 1,585 | 1,510 | 1,585 | +95 | +6.4% | 14,000 |
| 1997/04/16 | 1,390 | 1,490 | 1,390 | 1,490 | +110 | +8% | 24,000 |
| 1997/04/15 | 1,395 | 1,395 | 1,380 | 1,380 | -10 | -0.7% | 8,000 |
| 1997/04/14 | 1,390 | 1,425 | 1,390 | 1,390 | ±0 | ±0% | 12,000 |
| 1997/04/11 | 1,295 | 1,390 | 1,250 | 1,390 | +90 | +6.9% | 50,000 |
| 1997/04/10 | 1,300 | 1,300 | 1,300 | 1,300 | -100 | -7.1% | 14,000 |
| 1997/04/09 | 1,405 | 1,405 | 1,400 | 1,400 | -75 | -5.1% | 6,000 |
| 1997/04/08 | 1,475 | 1,485 | 1,475 | 1,475 | -50 | -3.3% | 16,000 |
| 1997/04/07 | 1,505 | 1,525 | 1,500 | 1,525 | -25 | -1.6% | 10,000 |
| 1997/04/04 | 1,500 | 1,550 | 1,500 | 1,550 | +50 | +3.3% | 16,000 |
| 1997/04/03 | 1,575 | 1,575 | 1,500 | 1,500 | -75 | -4.8% | 54,000 |
| 1997/04/02 | 1,580 | 1,580 | 1,575 | 1,575 | ±0 | ±0% | 50,000 |
| 1997/04/01 | 1,550 | 1,575 | 1,550 | 1,575 | -5 | -0.3% | 14,000 |
6901～
6950
件表示中 / 7007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 | 148,700円 | +4.6% | +5.7% | 2.08% | 17.65倍 | 2.21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 |
| カナデン | 190,000円 | +7.4% | +20.5% | 3.79% | 10.86倍 | 0.88倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| 杉本商 | 183,400円 | +4.7% | +1.9% | 2.94% | 17.52倍 | 0.95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 |
| 高千穂交 | 201,800円 | +6.8% | +4.8% | 3.99% | 25.02倍 | 2.23倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| 三信電 | 249,400円 | +4.2% | -14.9% | 5.61% | 8.36倍 | 0.75倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
市場注目の銘柄
チャート関連のコラム
