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 |
|---|---|---|---|---|---|---|---|
| 1997/03/31 | 1,625 | 1,625 | 1,580 | 1,580 | -20 | -1.3% | 4,000 |
| 1997/03/28 | 1,585 | 1,620 | 1,575 | 1,600 | +20 | +1.3% | 22,000 |
| 1997/03/27 | 1,585 | 1,615 | 1,575 | 1,580 | ±0 | ±0% | 20,000 |
| 1997/03/26 | 1,580 | 1,600 | 1,575 | 1,580 | +10 | +0.6% | 14,000 |
| 1997/03/25 | 1,500 | 1,575 | 1,500 | 1,570 | +70 | +4.7% | 28,000 |
| 1997/03/24 | 1,525 | 1,525 | 1,500 | 1,500 | -35 | -2.3% | 6,000 |
| 1997/03/21 | 1,545 | 1,545 | 1,450 | 1,535 | -15 | -1% | 20,000 |
| 1997/03/19 | 1,500 | 1,550 | 1,500 | 1,550 | -20 | -1.3% | 26,000 |
| 1997/03/18 | 1,595 | 1,595 | 1,570 | 1,570 | -25 | -1.6% | 60,000 |
| 1997/03/17 | 1,525 | 1,595 | 1,500 | 1,595 | ±0 | ±0% | 20,000 |
| 1997/03/14 | 1,600 | 1,600 | 1,550 | 1,595 | -10 | -0.6% | 28,000 |
| 1997/03/13 | 1,605 | 1,605 | 1,605 | 1,605 | -45 | -2.7% | 2,000 |
| 1997/03/12 | 1,675 | 1,675 | 1,650 | 1,650 | -10 | -0.6% | 18,000 |
| 1997/03/11 | 1,675 | 1,675 | 1,660 | 1,660 | +5 | +0.3% | 6,000 |
| 1997/03/10 | 1,655 | 1,655 | 1,655 | 1,655 | -20 | -1.2% | 6,000 |
| 1997/03/07 | 1,690 | 1,695 | 1,675 | 1,675 | -20 | -1.2% | 16,000 |
| 1997/03/06 | 1,680 | 1,695 | 1,650 | 1,695 | -30 | -1.7% | 44,000 |
| 1997/03/05 | 1,710 | 1,725 | 1,705 | 1,725 | +20 | +1.2% | 14,000 |
| 1997/03/04 | 1,710 | 1,710 | 1,700 | 1,705 | +5 | +0.3% | 16,000 |
| 1997/03/03 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 2,000 |
| 1997/02/28 | 1,675 | 1,735 | 1,675 | 1,700 | +25 | +1.5% | 34,000 |
| 1997/02/27 | 1,760 | 1,765 | 1,675 | 1,675 | -60 | -3.5% | 30,000 |
| 1997/02/26 | 1,655 | 1,745 | 1,655 | 1,735 | +85 | +5.2% | 46,000 |
| 1997/02/25 | 1,650 | 1,650 | 1,635 | 1,650 | ±0 | ±0% | 26,000 |
| 1997/02/24 | 1,620 | 1,660 | 1,620 | 1,650 | +30 | +1.9% | 96,000 |
| 1997/02/21 | 1,610 | 1,620 | 1,595 | 1,620 | ±0 | ±0% | 42,000 |
| 1997/02/20 | 1,640 | 1,640 | 1,620 | 1,620 | -30 | -1.8% | 20,000 |
| 1997/02/19 | 1,760 | 1,760 | 1,650 | 1,650 | -115 | -6.5% | 68,000 |
| 1997/02/18 | 1,785 | 1,785 | 1,750 | 1,765 | -25 | -1.4% | 84,000 |
| 1997/02/17 | 1,870 | 1,870 | 1,790 | 1,790 | -115 | -6% | 28,000 |
| 1997/02/14 | 1,905 | 1,905 | 1,875 | 1,905 | -5 | -0.3% | 38,000 |
| 1997/02/13 | 1,935 | 1,935 | 1,910 | 1,910 | -30 | -1.5% | 24,000 |
| 1997/02/12 | 1,975 | 1,975 | 1,925 | 1,940 | -35 | -1.8% | 32,000 |
| 1997/02/10 | 1,950 | 1,975 | 1,930 | 1,975 | +20 | +1% | 14,000 |
| 1997/02/07 | 2,045 | 2,045 | 1,905 | 1,955 | -105 | -5.1% | 20,000 |
| 1997/02/06 | 1,990 | 2,060 | 1,990 | 2,060 | -115 | -5.3% | 40,000 |
| 1997/02/05 | 2,190 | 2,200 | 2,145 | 2,175 | -15 | -0.7% | 46,000 |
| 1997/02/04 | 2,070 | 2,200 | 2,070 | 2,190 | +105 | +5% | 130,000 |
| 1997/02/03 | 2,045 | 2,100 | 2,040 | 2,085 | +65 | +3.2% | 84,000 |
| 1997/01/31 | 1,900 | 2,025 | 1,875 | 2,020 | +145 | +7.7% | 124,000 |
| 1997/01/30 | 1,900 | 1,950 | 1,875 | 1,875 | -25 | -1.3% | 50,000 |
| 1997/01/29 | 1,875 | 1,900 | 1,875 | 1,900 | ±0 | ±0% | 8,000 |
| 1997/01/28 | 1,925 | 1,930 | 1,900 | 1,900 | -25 | -1.3% | 22,000 |
| 1997/01/27 | 1,975 | 1,980 | 1,925 | 1,925 | -80 | -4% | 14,000 |
| 1997/01/24 | 2,045 | 2,045 | 2,005 | 2,005 | -40 | -2% | 4,000 |
| 1997/01/23 | 2,045 | 2,045 | 2,040 | 2,045 | +5 | +0.2% | 8,000 |
| 1997/01/22 | 2,030 | 2,040 | 2,000 | 2,040 | +15 | +0.7% | 50,000 |
| 1997/01/21 | 2,145 | 2,145 | 2,000 | 2,025 | -150 | -6.9% | 88,000 |
| 1997/01/20 | 2,150 | 2,175 | 2,150 | 2,175 | ±0 | ±0% | 12,000 |
| 1997/01/17 | 2,075 | 2,175 | 2,050 | 2,175 | - | - | 32,000 |
6951～
7000
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
